ASX:CETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	55.07	55.12	54.50	54.95	54.95	-0.09%	2,718
Oct 29, 2026	55.26	55.66	54.79	55.00	55.00	-0.27%	830
Oct 28, 2026	55.57	55.57	55.08	55.15	55.15	-0.76%	4,232
Oct 27, 2026	55.37	55.80	55.37	55.57	55.57	0.67%	3,906
Oct 26, 2026	55.23	55.93	54.90	55.20	55.20	1.23%	6,407
Oct 23, 2026	55.10	55.17	54.15	54.53	54.53	-1.27%	12,540
Oct 22, 2026	56.00	56.00	55.00	55.23	55.23	-1.81%	5,192
Oct 21, 2026	57.03	57.03	56.25	56.25	56.25	-0.69%	520
Oct 20, 2026	57.06	57.15	56.64	56.64	56.64	-1.08%	1,598
Oct 19, 2026	57.78	57.78	57.10	57.26	57.26	-0.75%	7,440
Oct 16, 2026	57.43	58.19	57.43	57.69	57.69	1.60%	2,318
Oct 15, 2026	57.39	57.57	56.70	56.78	56.78	-2.04%	563
Oct 14, 2026	58.57	58.57	57.96	57.96	57.96	-1.24%	799
Oct 13, 2026	58.77	58.77	57.92	58.69	58.69	-0.59%	1,623
Oct 12, 2026	58.48	59.04	58.48	59.04	59.04	1.06%	617
Oct 9, 2026	59.00	59.00	58.15	58.42	58.42	-1.10%	1,406
Oct 8, 2026	59.04	59.50	59.00	59.07	59.07	0.19%	2,315
Oct 7, 2026	58.60	59.04	58.60	58.96	58.96	0.07%	2,691
Oct 6, 2026	59.28	59.33	58.92	58.92	58.92	-0.52%	1,263
Oct 5, 2026	59.54	59.58	58.89	59.23	59.23	-0.22%	2,387
Oct 2, 2026	59.77	59.77	59.16	59.36	59.36	-0.03%	2,095
Oct 1, 2026	59.42	59.55	59.25	59.38	59.38	0.10%	1,020
Sep 30, 2026	59.11	59.36	59.11	59.32	59.32	1.32%	1,144
Sep 29, 2026	59.05	59.05	58.50	58.55	58.55	-0.12%	381
Sep 28, 2026	59.78	59.84	58.62	58.62	58.62	-1.94%	800
Sep 25, 2026	60.51	60.52	59.78	59.78	59.78	-0.62%	168
Sep 24, 2026	60.74	60.75	60.15	60.15	60.15	-0.12%	174
Sep 23, 2026	60.50	61.01	60.22	60.22	60.22	-0.79%	2,552
Sep 22, 2026	60.65	61.23	60.65	60.70	60.70	1.03%	205
Sep 21, 2026	60.15	60.35	59.94	60.08	60.08	-0.03%	1,226
Sep 18, 2026	59.74	60.12	59.74	60.10	60.10	0.70%	443
Sep 17, 2026	59.87	59.90	59.63	59.68	59.68	0.15%	1,034
Sep 16, 2026	59.24	59.66	58.79	59.59	59.59	-0.02%	205
Sep 15, 2026	59.92	59.92	59.56	59.60	59.60	0.07%	989
Sep 14, 2026	59.49	59.92	59.32	59.56	59.56	-0.38%	1,510
Sep 11, 2026	59.77	60.11	59.39	59.79	59.79	0.22%	1,933
Sep 10, 2026	59.65	59.94	59.63	59.66	59.66	0.02%	1,715
Sep 9, 2026	59.81	59.92	59.65	59.65	59.65	-0.27%	144
Sep 8, 2026	59.24	60.20	59.24	59.81	59.81	-0.40%	1,210
Sep 7, 2026	60.43	60.44	60.05	60.05	60.05	0.13%	320
Sep 4, 2026	60.32	60.32	59.80	59.97	59.97	-0.03%	1,031
Sep 3, 2026	59.23	60.43	59.23	59.99	59.99	-0.55%	656
Sep 2, 2026	61.35	61.35	60.00	60.32	60.32	-1.20%	8,735
Sep 1, 2026	61.02	61.05	60.53	61.05	61.05	0.84%	1,990
Aug 31, 2026	60.41	60.98	60.00	60.54	60.54	-0.41%	1,090
Aug 28, 2026	61.23	61.23	60.77	60.79	60.79	0.36%	299
Aug 27, 2026	60.67	60.67	60.40	60.57	60.57	-	843
Aug 26, 2026	60.35	60.90	60.13	60.57	60.57	0.35%	5,087
Aug 25, 2026	59.81	60.48	59.81	60.36	60.36	0.94%	768
Aug 24, 2026	61.67	61.67	59.80	59.80	59.80	-2.45%	2,753