ASX:CETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	64.15	64.45	64.10	64.30	64.30	0.27%	2,053
Dec 4, 2025	64.60	64.60	64.09	64.13	64.13	-0.68%	2,464
Dec 3, 2025	65.26	65.26	64.52	64.57	64.57	-1.28%	2,107
Dec 2, 2025	65.04	65.91	65.04	65.41	65.41	0.45%	3,355
Dec 1, 2025	65.56	65.56	65.12	65.12	65.12	-0.78%	24
Nov 28, 2025	65.50	65.63	64.70	65.63	65.63	0.81%	1,762
Nov 27, 2025	65.97	65.97	65.10	65.10	65.10	-	302
Nov 26, 2025	64.84	65.24	64.74	65.10	65.10	0.40%	2,303
Nov 25, 2025	64.94	64.94	64.63	64.84	64.84	1.04%	418
Nov 24, 2025	64.96	65.00	64.17	64.17	64.17	-1.09%	2,217
Nov 21, 2025	66.23	66.25	64.88	64.88	64.88	-2.05%	1,096
Nov 20, 2025	66.13	66.65	66.06	66.24	66.24	0.23%	3,049
Nov 19, 2025	65.09	66.09	65.09	66.09	66.09	0.89%	2,449
Nov 18, 2025	66.08	66.08	65.28	65.51	65.51	-0.50%	4,121
Nov 17, 2025	66.47	66.47	65.51	65.84	65.84	-1.23%	4,830
Nov 14, 2025	66.50	67.00	66.30	66.66	66.66	0.82%	4,008
Nov 13, 2025	66.00	66.22	65.78	66.12	66.12	0.21%	977
Nov 12, 2025	66.05	66.14	65.96	65.98	65.98	0.29%	1,386
Nov 11, 2025	65.79	66.12	65.75	65.79	65.79	0.29%	261
Nov 10, 2025	66.80	66.84	65.60	65.60	65.60	-1.46%	2,594
Nov 7, 2025	66.90	66.90	66.29	66.57	66.57	0.60%	2,087
Nov 6, 2025	66.09	66.22	65.80	66.17	66.17	0.96%	770
Nov 5, 2025	65.39	65.54	65.04	65.54	65.54	0.23%	1,007
Nov 4, 2025	65.61	65.85	65.14	65.39	65.39	0.58%	1,189
Nov 3, 2025	65.69	65.86	65.00	65.01	65.01	-0.88%	1,948
Oct 31, 2025	67.00	67.00	65.26	65.59	65.59	-1.59%	11,561
Oct 30, 2025	67.22	67.22	66.36	66.65	66.65	0.23%	1,528
Oct 29, 2025	67.05	67.15	66.50	66.50	66.50	-0.82%	6,092
Oct 28, 2025	67.30	67.39	66.63	67.05	67.05	-	1,986
Oct 27, 2025	67.01	67.30	66.50	67.05	67.05	1.39%	4,143
Oct 24, 2025	65.42	66.13	65.35	66.13	66.13	1.64%	2,063
Oct 23, 2025	64.96	65.30	64.90	65.06	65.06	0.15%	2,969
Oct 22, 2025	65.10	65.26	64.91	64.96	64.96	-0.22%	1,285
Oct 21, 2025	64.37	65.15	64.34	65.10	65.10	1.15%	3,777
Oct 20, 2025	64.83	64.87	64.05	64.36	64.36	-0.16%	1,948
Oct 17, 2025	64.98	64.99	64.37	64.46	64.46	0.17%	3,065
Oct 16, 2025	63.33	65.00	63.33	64.35	64.35	1.20%	8,058
Oct 15, 2025	63.60	63.75	63.24	63.59	63.59	-0.52%	1,791
Oct 14, 2025	63.89	64.00	63.23	63.92	63.92	2.06%	3,842
Oct 13, 2025	63.48	63.48	62.63	62.63	62.63	-2.05%	3,645
Oct 10, 2025	64.92	64.92	63.94	63.94	63.94	-1.24%	401
Oct 9, 2025	64.80	64.80	64.30	64.74	64.74	1.00%	2,093
Oct 8, 2025	64.10	64.53	63.80	64.10	64.10	-	3,402
Oct 7, 2025	64.05	64.25	63.84	64.10	64.10	0.45%	655
Oct 6, 2025	64.68	64.68	63.81	63.81	63.81	-1.04%	2,522
Oct 3, 2025	64.99	64.99	64.33	64.48	64.48	-0.02%	2,546
Oct 2, 2025	64.03	64.80	64.03	64.49	64.49	0.89%	1,702
Oct 1, 2025	64.10	64.28	63.92	63.92	63.92	0.19%	1,404
Sep 30, 2025	65.00	65.00	63.80	63.80	63.80	-1.16%	5,021
Sep 29, 2025	64.50	64.55	63.70	64.55	64.55	0.65%	4,862