ASX:CETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	65.87	65.87	64.48	64.87	64.87	-1.07%	1,804
May 29, 2026	65.24	65.87	65.24	65.57	65.57	0.83%	1,598
May 28, 2026	64.89	65.03	64.66	65.03	65.03	0.53%	1,080
May 27, 2026	64.60	65.20	64.50	64.69	64.69	0.28%	2,041
May 26, 2026	64.60	64.84	64.00	64.51	64.51	0.44%	3,162
May 25, 2026	63.79	64.25	63.64	64.23	64.23	0.72%	3,713
May 22, 2026	64.59	64.59	63.03	63.77	63.77	-1.28%	2,753
May 21, 2026	64.51	64.76	64.17	64.60	64.60	0.20%	604
May 20, 2026	65.08	65.08	63.80	64.47	64.47	0.97%	59
May 19, 2026	65.25	65.25	63.48	63.85	63.85	-0.08%	1,204
May 18, 2026	65.98	65.98	63.90	63.90	63.90	-1.60%	14,036
May 15, 2026	64.63	64.97	64.57	64.94	64.94	0.65%	831
May 14, 2026	65.51	65.73	64.20	64.52	64.52	-1.45%	2,413
May 13, 2026	65.66	65.66	64.97	65.47	65.47	0.82%	189
May 12, 2026	64.52	65.05	64.52	64.94	64.94	0.67%	1,453
May 11, 2026	63.69	64.51	63.58	64.51	64.51	1.35%	5,156
May 8, 2026	65.80	65.80	63.57	63.65	63.65	-0.81%	518
May 7, 2026	64.70	65.51	64.03	64.17	64.17	-0.67%	1,616
May 6, 2026	64.30	64.60	64.09	64.60	64.60	0.56%	970
May 5, 2026	64.37	64.69	64.24	64.24	64.24	-0.22%	362
May 4, 2026	65.48	65.48	64.01	64.38	64.38	-0.40%	1,802
May 1, 2026	64.29	64.64	63.95	64.64	64.64	0.56%	1,950
Apr 30, 2026	63.76	64.33	63.76	64.28	64.28	1.39%	884
Apr 29, 2026	63.60	63.64	63.01	63.40	63.40	-0.31%	1,840
Apr 28, 2026	63.02	63.70	63.01	63.60	63.60	0.32%	277
Apr 27, 2026	63.41	64.17	63.40	63.40	63.40	-0.66%	1,643
Apr 24, 2026	64.64	64.64	63.76	63.82	63.82	0.42%	1,829
Apr 23, 2026	64.01	64.34	63.54	63.55	63.55	-0.72%	1,736
Apr 22, 2026	63.59	64.04	63.47	64.01	64.01	0.66%	2,386
Apr 21, 2026	63.94	64.63	63.01	63.59	63.59	-0.55%	1,839
Apr 20, 2026	63.52	63.94	63.10	63.94	63.94	1.35%	5,616
Apr 17, 2026	63.30	63.30	63.05	63.09	63.09	0.13%	20
Apr 16, 2026	63.05	63.31	63.00	63.01	63.01	-	135
Apr 15, 2026	63.50	63.95	63.00	63.01	63.01	-0.47%	2,630
Apr 14, 2026	63.08	63.31	62.74	63.31	63.31	0.91%	2,613
Apr 13, 2026	62.24	63.22	61.75	62.74	62.74	0.66%	4,109
Apr 10, 2026	61.57	62.33	61.44	62.33	62.33	0.96%	874
Apr 9, 2026	61.77	62.12	61.74	61.74	61.74	-0.05%	2,172
Apr 8, 2026	62.12	62.12	60.50	61.77	61.77	1.03%	4,724
Apr 7, 2026	62.07	62.07	61.13	61.14	61.14	-1.07%	2,218
Apr 2, 2026	61.88	62.40	61.80	61.80	61.80	-0.06%	1,106
Apr 1, 2026	61.46	62.08	61.46	61.84	61.84	0.41%	5,687
Mar 31, 2026	61.97	62.00	61.44	61.59	61.59	0.37%	1,322
Mar 30, 2026	61.78	61.78	60.34	61.36	61.36	0.31%	2,544
Mar 27, 2026	61.42	61.42	60.51	61.17	61.17	0.13%	1,102
Mar 26, 2026	61.16	61.61	61.09	61.09	61.09	0.84%	678
Mar 25, 2026	60.33	60.76	60.33	60.58	60.58	1.12%	3,869
Mar 24, 2026	61.00	61.00	59.40	59.91	59.91	-0.96%	2,877
Mar 23, 2026	61.12	61.12	59.70	60.49	60.49	-1.03%	15,277
Mar 20, 2026	61.38	61.38	60.43	61.12	61.12	-0.42%	4,516