ASX:CETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	64.39	64.54	64.22	64.29	64.29	1.04%	462
Jul 21, 2026	62.89	63.63	62.61	63.63	63.63	1.18%	1,008
Jul 20, 2026	61.02	62.89	61.02	62.89	62.89	3.05%	738
Jul 17, 2026	63.01	63.37	61.03	61.03	61.03	-4.28%	5,384
Jul 16, 2026	64.90	64.90	63.76	63.76	63.76	-1.86%	626
Jul 15, 2026	64.86	64.97	64.14	64.97	64.97	1.29%	72
Jul 14, 2026	63.23	64.20	62.94	64.14	64.14	1.50%	389
Jul 13, 2026	64.02	64.02	62.97	63.19	63.19	-1.27%	3,754
Jul 10, 2026	64.50	64.85	64.00	64.00	64.00	0.41%	1,048
Jul 9, 2026	63.95	63.95	62.82	63.74	63.74	0.46%	1,686
Jul 8, 2026	64.26	64.26	63.19	63.45	63.45	0.30%	1,185
Jul 7, 2026	63.65	63.65	62.75	63.26	63.26	-0.58%	3,165
Jul 6, 2026	64.41	65.82	63.00	63.63	63.63	-1.04%	3,551
Jul 3, 2026	64.58	64.58	64.20	64.30	64.30	-0.17%	1,152
Jul 2, 2026	65.82	65.82	64.41	64.41	64.41	-2.14%	2,213
Jul 1, 2026	67.81	67.81	65.82	65.82	65.82	-0.20%	828
Jun 30, 2026	67.25	67.57	66.66	67.14	65.95	0.81%	1,724
Jun 29, 2026	66.10	66.60	65.75	66.60	65.42	0.59%	3,044
Jun 26, 2026	67.72	67.72	65.31	66.21	65.04	-2.23%	3,057
Jun 25, 2026	67.14	67.73	66.90	67.72	66.52	0.86%	2,545
Jun 24, 2026	67.51	67.51	66.40	67.14	65.95	-0.55%	8,249
Jun 23, 2026	66.84	67.51	66.42	67.51	66.31	1.00%	14,147
Jun 22, 2026	66.32	66.88	65.42	66.84	65.66	0.94%	457
Jun 19, 2026	66.04	66.40	65.84	66.22	65.05	0.33%	941
Jun 18, 2026	65.97	66.39	65.55	66.00	64.83	0.96%	2,611
Jun 17, 2026	65.65	66.08	65.18	65.37	64.21	-0.79%	460
Jun 16, 2026	66.00	66.22	65.85	65.89	64.72	0.37%	2,178
Jun 15, 2026	65.99	66.12	65.50	65.65	64.49	0.23%	2,210
Jun 12, 2026	64.98	65.50	64.98	65.50	64.34	1.63%	3,343
Jun 11, 2026	64.75	65.07	64.45	64.45	63.31	-0.45%	4,125
Jun 10, 2026	65.32	65.32	64.50	64.74	63.59	0.26%	809
Jun 9, 2026	64.70	64.84	64.00	64.57	63.43	-0.51%	6,627
Jun 5, 2026	65.83	65.83	64.90	64.90	63.75	-1.41%	862
Jun 4, 2026	66.75	66.75	65.66	65.83	64.66	-1.38%	4,425
Jun 3, 2026	65.99	66.96	65.73	66.75	65.57	1.14%	3,075
Jun 2, 2026	65.00	66.00	64.50	66.00	64.83	1.74%	2,132
Jun 1, 2026	65.87	65.87	64.48	64.87	63.72	-1.07%	1,804
May 29, 2026	65.24	65.87	65.24	65.57	64.41	0.83%	1,598
May 28, 2026	64.89	65.03	64.66	65.03	63.88	0.53%	1,080
May 27, 2026	64.60	65.20	64.50	64.69	63.54	0.28%	2,041
May 26, 2026	64.60	64.84	64.00	64.51	63.37	0.44%	3,162
May 25, 2026	63.79	64.25	63.64	64.23	63.09	0.72%	3,713
May 22, 2026	64.59	64.59	63.03	63.77	62.64	-1.28%	2,753
May 21, 2026	64.51	64.76	64.17	64.60	63.46	0.20%	604
May 20, 2026	65.08	65.08	63.80	64.47	63.33	0.97%	59
May 19, 2026	65.25	65.25	63.48	63.85	62.72	-0.08%	1,204
May 18, 2026	65.98	65.98	63.90	63.90	62.77	-1.60%	14,036
May 15, 2026	64.63	64.97	64.57	64.94	63.79	0.65%	831
May 14, 2026	65.51	65.73	64.20	64.52	63.38	-1.45%	2,413
May 13, 2026	65.66	65.66	64.97	65.47	64.31	0.82%	189