VanEck FTSE China A50 ETF (ASX:CETF)
Australia · Delayed Price · Currency is AUD 60.97
+0.43 (0.71%)
Sep 1, 2026, 3:32 PM AEST
ASX:CETF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 61.20 | 61.53 | 61.00 | 61.30 | 61.30 | 0.74% | 3,722 |
| Aug 20, 2026 | 61.65 | 61.75 | 60.85 | 60.85 | 60.85 | -0.96% | 522 |
| Aug 19, 2026 | 62.40 | 62.72 | 61.21 | 61.44 | 61.44 | -1.63% | 3,764 |
| Aug 18, 2026 | 62.75 | 62.78 | 62.19 | 62.46 | 62.46 | -0.24% | 1,956 |
| Aug 17, 2026 | 62.17 | 62.65 | 62.00 | 62.61 | 62.61 | 0.74% | 1,213 |
| Aug 14, 2026 | 62.92 | 62.92 | 62.07 | 62.15 | 62.15 | -1.68% | 1,784 |
| Aug 13, 2026 | 62.94 | 63.32 | 62.91 | 63.21 | 63.21 | 0.85% | 932 |
| Aug 12, 2026 | 62.76 | 62.88 | 62.46 | 62.68 | 62.68 | -0.40% | 9,433 |
| Aug 11, 2026 | 62.93 | 62.98 | 62.54 | 62.93 | 62.93 | 0.27% | 1,991 |
| Aug 10, 2026 | 63.74 | 63.74 | 62.64 | 62.76 | 62.76 | -0.49% | 4,689 |
| Aug 7, 2026 | 62.53 | 63.14 | 62.47 | 63.07 | 63.07 | 0.45% | 2,245 |
| Aug 6, 2026 | 62.91 | 62.91 | 61.84 | 62.79 | 62.79 | 0.98% | 4,768 |
| Aug 5, 2026 | 62.25 | 62.36 | 61.50 | 62.18 | 62.18 | -0.11% | 2,189 |
| Aug 4, 2026 | 62.00 | 62.25 | 61.15 | 62.25 | 62.25 | 1.77% | 1,418 |
| Aug 3, 2026 | 62.63 | 62.63 | 61.12 | 61.17 | 61.17 | -1.34% | 946 |
| Jul 31, 2026 | 64.50 | 64.50 | 62.00 | 62.00 | 62.00 | -0.35% | 163 |
| Jul 30, 2026 | 62.65 | 62.82 | 61.39 | 62.22 | 62.22 | -0.75% | 3,336 |
| Jul 29, 2026 | 63.17 | 63.17 | 62.14 | 62.69 | 62.69 | -0.76% | 1,948 |
| Jul 28, 2026 | 64.00 | 64.00 | 62.39 | 63.17 | 63.17 | -0.64% | 7,136 |
| Jul 27, 2026 | 63.59 | 64.12 | 63.44 | 63.58 | 63.58 | 0.02% | 1,309 |
| Jul 24, 2026 | 63.82 | 63.82 | 63.35 | 63.57 | 63.57 | -0.59% | 603 |
| Jul 23, 2026 | 64.00 | 64.00 | 63.64 | 63.95 | 63.95 | -0.53% | 876 |
| 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 |