Etfs Global Pure Play Copper Miners ETF (ASX:CPPR)
Australia · Delayed Price · Currency is AUD 9.24
-0.15 (-1.60%)
At close: Oct 30, 2026
ASX:CPPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.40 | 9.40 | 9.20 | 9.24 | 9.24 | -1.60% | 10,916 |
| Oct 29, 2026 | 9.47 | 9.47 | 9.39 | 9.39 | 9.39 | -1.16% | 7,498 |
| Oct 28, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 3.04% | 259 |
| Oct 27, 2026 | 9.11 | 9.22 | 9.11 | 9.22 | 9.22 | 1.77% | 1,065 |
| Oct 26, 2026 | 9.00 | 9.07 | 9.00 | 9.06 | 9.06 | -0.55% | 12,051 |
| Oct 23, 2026 | 9.45 | 9.45 | 9.05 | 9.11 | 9.11 | -4.51% | 11,714 |
| Oct 22, 2026 | 9.82 | 9.82 | 9.53 | 9.54 | 9.54 | -2.75% | 17,356 |
| Oct 21, 2026 | 9.86 | 9.86 | 9.80 | 9.81 | 9.81 | -0.41% | 1,191 |
| Oct 20, 2026 | 10.04 | 10.04 | 9.85 | 9.85 | 9.85 | -2.18% | 11,573 |
| Oct 19, 2026 | 10.23 | 10.23 | 9.99 | 10.07 | 10.07 | -1.56% | 5,094 |
| Oct 16, 2026 | 10.13 | 10.23 | 10.12 | 10.23 | 10.23 | 2.20% | 14,128 |
| Oct 15, 2026 | 10.19 | 10.19 | 9.95 | 10.01 | 10.01 | -5.74% | 14,965 |
| Oct 14, 2026 | 10.70 | 10.70 | 10.60 | 10.62 | 10.62 | -1.39% | 7,537 |
| Oct 13, 2026 | 10.80 | 10.80 | 10.73 | 10.77 | 10.77 | -0.09% | 2,793 |
| Oct 12, 2026 | 10.84 | 10.84 | 10.78 | 10.78 | 10.78 | 2.67% | 117 |
| Oct 9, 2026 | 10.72 | 10.72 | 10.48 | 10.50 | 10.50 | -2.05% | 7,680 |
| Oct 8, 2026 | 10.70 | 10.75 | 10.68 | 10.72 | 10.72 | -1.92% | 16,265 |
| Oct 7, 2026 | 10.96 | 10.96 | 10.90 | 10.93 | 10.93 | 2.15% | 2,200 |
| Oct 6, 2026 | 11.04 | 11.06 | 10.70 | 10.70 | 10.70 | -2.46% | 15,024 |
| Oct 5, 2026 | 10.85 | 11.01 | 10.85 | 10.97 | 10.97 | 2.14% | 19,994 |
| Oct 2, 2026 | 10.80 | 10.80 | 10.74 | 10.74 | 10.74 | -1.65% | 5,536 |
| Oct 1, 2026 | 11.06 | 11.06 | 10.86 | 10.92 | 10.92 | -0.91% | 14,919 |
| Sep 30, 2026 | 11.01 | 11.03 | 10.99 | 11.02 | 11.02 | 0.82% | 10,598 |
| Sep 29, 2026 | 10.91 | 11.03 | 10.81 | 10.93 | 10.93 | 0.18% | 7,335 |
| Sep 28, 2026 | 11.06 | 11.09 | 10.89 | 10.91 | 10.91 | -1.27% | 30,279 |
| Sep 25, 2026 | 11.13 | 11.13 | 11.03 | 11.05 | 11.05 | -0.72% | 5,452 |
| Sep 24, 2026 | 11.30 | 11.30 | 11.13 | 11.13 | 11.13 | -1.68% | 17,959 |
| Sep 23, 2026 | 11.49 | 11.49 | 11.32 | 11.32 | 11.32 | 1.98% | 14,798 |
| Sep 22, 2026 | 11.00 | 11.12 | 11.00 | 11.10 | 11.10 | 1.00% | 7,701 |
| Sep 21, 2026 | 11.00 | 11.00 | 10.98 | 10.99 | 10.99 | 0.64% | 11,220 |
| Sep 18, 2026 | 10.88 | 10.92 | 10.84 | 10.92 | 10.92 | 3.70% | 375 |
| Sep 17, 2026 | 10.56 | 10.57 | 10.50 | 10.53 | 10.53 | -0.47% | 2,735 |
| Sep 16, 2026 | 10.52 | 10.58 | 10.48 | 10.58 | 10.58 | -0.38% | 12,128 |
| Sep 15, 2026 | 10.80 | 10.80 | 10.61 | 10.62 | 10.62 | -2.84% | 7,252 |
| Sep 14, 2026 | 10.97 | 10.97 | 10.88 | 10.93 | 10.93 | -0.36% | 14,900 |
| Sep 11, 2026 | 11.32 | 11.32 | 10.86 | 10.97 | 10.97 | -5.19% | 19,190 |
| Sep 10, 2026 | 11.62 | 11.65 | 11.55 | 11.57 | 11.57 | -0.43% | 10,002 |
| Sep 9, 2026 | 11.64 | 11.65 | 11.60 | 11.62 | 11.62 | 3.29% | 12,918 |
| Sep 8, 2026 | 11.16 | 11.29 | 11.16 | 11.25 | 11.25 | 0.81% | 2,272 |
| Sep 7, 2026 | 11.30 | 11.30 | 11.11 | 11.16 | 11.16 | -0.36% | 11,311 |
| Sep 4, 2026 | 11.65 | 11.65 | 11.20 | 11.20 | 11.20 | 0.63% | 3,590 |
| Sep 3, 2026 | 11.07 | 11.19 | 11.07 | 11.13 | 11.13 | 0.72% | 7,294 |
| Sep 2, 2026 | 11.58 | 11.58 | 11.02 | 11.05 | 11.05 | -4.99% | 3,284 |
| Sep 1, 2026 | 11.66 | 11.66 | 11.58 | 11.63 | 11.63 | -0.60% | 1,384 |
| Aug 31, 2026 | 11.80 | 11.80 | 11.58 | 11.70 | 11.70 | -2.42% | 13,802 |
| Aug 28, 2026 | 11.92 | 11.99 | 11.90 | 11.99 | 11.99 | 1.61% | 2,602 |
| Aug 27, 2026 | 12.05 | 12.05 | 11.80 | 11.80 | 11.80 | -2.07% | 10,137 |
| Aug 26, 2026 | 11.92 | 12.08 | 11.92 | 12.05 | 12.05 | 3.26% | 16,134 |
| Aug 25, 2026 | 11.78 | 11.78 | 11.58 | 11.67 | 11.67 | 0.95% | 12,522 |
| Aug 24, 2026 | 11.55 | 11.63 | 11.50 | 11.56 | 11.56 | 4.14% | 18,694 |