VanEck China New Economy ETF (ASX:CNEW)
Australia · Delayed Price · Currency is AUD 8.24
-0.02 (-0.24%)
Aug 25, 2025, 4:10 PM AEST
ASX:CNEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.26 | 8.26 | 8.20 | 8.26 | 8.26 | 0.24% | 52,419 |
| Aug 21, 2025 | 8.22 | 8.30 | 8.17 | 8.24 | 8.24 | 1.23% | 37,559 |
| Aug 20, 2025 | 8.10 | 8.15 | 8.05 | 8.14 | 8.14 | 0.87% | 48,201 |
| Aug 19, 2025 | 8.06 | 8.15 | 8.06 | 8.07 | 8.07 | 0.25% | 74,379 |
| Aug 18, 2025 | 7.97 | 8.08 | 7.92 | 8.05 | 8.05 | 1.77% | 51,985 |
| Aug 15, 2025 | 7.88 | 7.98 | 7.84 | 7.91 | 7.91 | 0.38% | 39,289 |
| Aug 14, 2025 | 7.98 | 7.98 | 7.83 | 7.88 | 7.88 | -0.13% | 61,209 |
| Aug 13, 2025 | 7.91 | 7.91 | 7.81 | 7.89 | 7.89 | 0.77% | 81,423 |
| Aug 12, 2025 | 7.79 | 7.84 | 7.72 | 7.83 | 7.83 | 0.51% | 91,995 |
| Aug 11, 2025 | 7.70 | 7.79 | 7.67 | 7.79 | 7.79 | 1.30% | 52,378 |
| Aug 8, 2025 | 7.67 | 7.70 | 7.60 | 7.69 | 7.69 | 0.26% | 65,397 |
| Aug 7, 2025 | 7.70 | 7.70 | 7.64 | 7.67 | 7.67 | -0.13% | 65,535 |
| Aug 6, 2025 | 7.70 | 7.70 | 7.65 | 7.68 | 7.68 | - | 20,336 |
| Aug 5, 2025 | 7.62 | 7.68 | 7.62 | 7.68 | 7.68 | 1.32% | 30,194 |
| Aug 4, 2025 | 7.53 | 7.58 | 7.50 | 7.58 | 7.58 | 0.66% | 95,138 |
| Aug 1, 2025 | 7.58 | 7.64 | 7.53 | 7.53 | 7.53 | -0.92% | 34,638 |
| Jul 31, 2025 | 7.65 | 7.70 | 7.58 | 7.60 | 7.60 | 0.26% | 71,497 |
| Jul 30, 2025 | 7.64 | 7.66 | 7.56 | 7.58 | 7.58 | 0.53% | 82,541 |
| Jul 29, 2025 | 7.50 | 7.55 | 7.48 | 7.54 | 7.54 | 0.94% | 74,806 |
| Jul 28, 2025 | 7.43 | 7.47 | 7.40 | 7.47 | 7.47 | 0.67% | 43,941 |
| Jul 25, 2025 | 7.35 | 7.45 | 7.33 | 7.42 | 7.42 | 1.23% | 34,413 |
| Jul 24, 2025 | 7.40 | 7.40 | 7.30 | 7.33 | 7.33 | -1.08% | 23,632 |
| Jul 23, 2025 | 7.45 | 7.45 | 7.35 | 7.41 | 7.41 | -0.13% | 40,518 |
| Jul 22, 2025 | 7.39 | 7.46 | 7.37 | 7.42 | 7.42 | 0.54% | 55,825 |
| Jul 21, 2025 | 7.34 | 7.38 | 7.32 | 7.38 | 7.38 | 1.23% | 32,144 |
| Jul 18, 2025 | 7.41 | 7.41 | 7.29 | 7.29 | 7.29 | -0.55% | 62,808 |
| Jul 17, 2025 | 7.26 | 7.36 | 7.25 | 7.33 | 7.33 | 0.96% | 24,793 |
| Jul 16, 2025 | 7.20 | 7.26 | 7.20 | 7.26 | 7.26 | 1.68% | 25,230 |
| Jul 15, 2025 | 7.16 | 7.20 | 7.14 | 7.14 | 7.14 | - | 45,209 |
| Jul 14, 2025 | 7.14 | 7.15 | 7.09 | 7.14 | 7.14 | 0.28% | 39,213 |
| Jul 11, 2025 | 7.12 | 7.16 | 7.09 | 7.12 | 7.12 | - | 30,611 |
| Jul 10, 2025 | 7.15 | 7.16 | 7.11 | 7.12 | 7.12 | -0.42% | 7,998 |
| Jul 9, 2025 | 7.17 | 7.20 | 7.15 | 7.15 | 7.15 | -0.28% | 11,810 |
| Jul 8, 2025 | 7.14 | 7.17 | 7.12 | 7.17 | 7.17 | 0.99% | 32,256 |
| Jul 7, 2025 | 7.14 | 7.14 | 7.09 | 7.10 | 7.10 | - | 30,285 |
| Jul 4, 2025 | 7.08 | 7.12 | 7.07 | 7.10 | 7.10 | - | 17,553 |
| Jul 3, 2025 | 7.02 | 7.11 | 6.99 | 7.10 | 7.10 | 1.57% | 61,525 |
| Jul 2, 2025 | 7.05 | 7.11 | 6.99 | 6.99 | 6.99 | -1.27% | 12,748 |
| Jul 1, 2025 | 7.12 | 7.12 | 6.96 | 7.08 | 7.08 | 0.43% | 30,818 |
| Jun 30, 2025 | 7.00 | 7.06 | 6.99 | 7.05 | 6.98 | 1.15% | 37,632 |
| Jun 27, 2025 | 7.00 | 7.01 | 6.94 | 6.97 | 6.90 | -0.71% | 19,198 |
| Jun 26, 2025 | 7.02 | 7.05 | 6.97 | 7.02 | 6.95 | - | 26,587 |
| Jun 25, 2025 | 7.01 | 7.02 | 6.98 | 7.02 | 6.95 | 0.57% | 16,662 |
| Jun 24, 2025 | 6.86 | 6.99 | 6.86 | 6.98 | 6.91 | 0.87% | 32,307 |
| Jun 23, 2025 | 6.88 | 6.92 | 6.87 | 6.92 | 6.85 | 0.73% | 37,711 |
| Jun 20, 2025 | 6.93 | 6.93 | 6.85 | 6.87 | 6.80 | -0.58% | 30,667 |
| Jun 19, 2025 | 6.92 | 6.98 | 6.89 | 6.91 | 6.84 | -0.14% | 14,821 |
| Jun 18, 2025 | 6.94 | 6.94 | 6.90 | 6.92 | 6.85 | 0.29% | 13,979 |
| Jun 17, 2025 | 6.98 | 7.02 | 6.90 | 6.90 | 6.83 | -0.86% | 37,258 |
| Jun 16, 2025 | 7.14 | 7.14 | 6.96 | 6.96 | 6.89 | -1.00% | 42,289 |