VanEck FTSE China A50 ETF (ASX:CETF)
Australia · Delayed Price · Currency is AUD 67.05
+0.92 (1.39%)
Oct 27, 2025, 3:31 PM AEST
ASX:CETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 2,522 |
| Oct 5, 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 |
| Sep 26, 2025 | 64.32 | 64.72 | 64.13 | 64.13 | 64.13 | -0.17% | 4,135 |
| Sep 25, 2025 | 63.61 | 64.50 | 63.61 | 64.24 | 64.24 | 1.18% | 3,787 |
| Sep 24, 2025 | 63.59 | 63.74 | 63.20 | 63.49 | 63.49 | 0.14% | 980 |
| Sep 23, 2025 | 63.78 | 64.04 | 63.09 | 63.40 | 63.40 | -0.88% | 7,269 |
| Sep 22, 2025 | 63.65 | 63.96 | 63.35 | 63.96 | 63.96 | 0.49% | 11,752 |
| Sep 19, 2025 | 63.90 | 64.00 | 63.35 | 63.65 | 63.65 | -0.44% | 2,125 |
| Sep 18, 2025 | 63.68 | 64.19 | 63.68 | 63.93 | 63.93 | 0.39% | 5,843 |
| Sep 17, 2025 | 63.30 | 63.68 | 63.09 | 63.68 | 63.68 | 0.17% | 2,838 |
| Sep 16, 2025 | 63.75 | 63.77 | 63.33 | 63.57 | 63.57 | -0.33% | 3,552 |
| Sep 15, 2025 | 63.52 | 63.99 | 63.26 | 63.78 | 63.78 | 0.79% | 4,018 |
| Sep 12, 2025 | 63.64 | 64.02 | 63.26 | 63.28 | 63.28 | -0.57% | 8,477 |
| Sep 11, 2025 | 63.00 | 63.64 | 62.39 | 63.64 | 63.64 | 1.68% | 2,956 |
| Sep 10, 2025 | 61.99 | 62.83 | 61.99 | 62.59 | 62.59 | 0.97% | 3,103 |
| Sep 9, 2025 | 62.84 | 62.84 | 61.98 | 61.99 | 61.99 | -1.35% | 2,986 |
| Sep 8, 2025 | 62.99 | 63.00 | 62.61 | 62.84 | 62.84 | 0.71% | 5,252 |
| Sep 5, 2025 | 62.23 | 62.77 | 62.23 | 62.40 | 62.40 | 0.35% | 2,274 |
| Sep 4, 2025 | 62.74 | 62.84 | 61.63 | 62.18 | 62.18 | -1.30% | 5,347 |
| Sep 3, 2025 | 63.79 | 63.96 | 62.99 | 63.00 | 63.00 | -1.24% | 6,114 |
| Sep 2, 2025 | 63.12 | 63.79 | 63.12 | 63.79 | 63.79 | 1.27% | 2,022 |
| Sep 1, 2025 | 63.80 | 63.80 | 62.99 | 62.99 | 62.99 | -0.85% | 1,346 |
| Aug 29, 2025 | 63.14 | 63.80 | 62.70 | 63.53 | 63.53 | 2.40% | 3,368 |
| Aug 28, 2025 | 63.44 | 63.44 | 62.04 | 62.04 | 62.04 | -1.56% | 5,700 |
| Aug 27, 2025 | 63.80 | 63.80 | 63.02 | 63.02 | 63.02 | -1.78% | 3,356 |
| Aug 26, 2025 | 64.00 | 64.40 | 63.60 | 64.16 | 64.16 | 1.34% | 7,027 |
| Aug 25, 2025 | 63.00 | 63.90 | 63.00 | 63.31 | 63.31 | 0.56% | 13,798 |
| Aug 22, 2025 | 63.00 | 63.00 | 62.22 | 62.96 | 62.96 | 0.96% | 5,824 |
| Aug 21, 2025 | 61.60 | 62.39 | 61.60 | 62.36 | 62.36 | 1.93% | 3,066 |
| Aug 20, 2025 | 60.71 | 61.18 | 60.67 | 61.18 | 61.18 | 0.34% | 12,260 |