Betashares Australian Investment Grade Corporate Bond ETF (ASX:CRED)
Australia · Delayed Price · Currency is AUD 23.71
0.00 (0.00%)
Aug 8, 2025, 4:10 PM AEST
ASX:CRED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 23.70 | 23.73 | 23.69 | 23.71 | 23.71 | - | 94,718 |
| Aug 7, 2025 | 23.73 | 23.73 | 23.69 | 23.71 | 23.71 | 0.13% | 355,877 |
| Aug 6, 2025 | 23.72 | 23.73 | 23.67 | 23.68 | 23.68 | -0.25% | 185,936 |
| Aug 5, 2025 | 23.74 | 23.76 | 23.72 | 23.74 | 23.74 | 0.38% | 56,134 |
| Aug 4, 2025 | 23.78 | 23.78 | 23.65 | 23.65 | 23.65 | 0.25% | 89,640 |
| Aug 1, 2025 | 23.63 | 23.63 | 23.56 | 23.59 | 23.59 | -0.51% | 152,048 |
| Jul 31, 2025 | 23.72 | 23.74 | 23.69 | 23.71 | 23.61 | -0.04% | 89,104 |
| Jul 30, 2025 | 23.65 | 23.74 | 23.65 | 23.72 | 23.62 | 0.42% | 504,603 |
| Jul 29, 2025 | 23.62 | 23.64 | 23.60 | 23.62 | 23.52 | 0.13% | 96,082 |
| Jul 28, 2025 | 23.57 | 23.63 | 23.55 | 23.59 | 23.49 | 0.13% | 169,580 |
| Jul 25, 2025 | 23.56 | 23.60 | 23.55 | 23.56 | 23.46 | 0.04% | 242,436 |
| Jul 24, 2025 | 23.61 | 23.62 | 23.55 | 23.55 | 23.45 | -0.25% | 331,303 |
| Jul 23, 2025 | 23.63 | 23.67 | 23.61 | 23.61 | 23.51 | - | 75,934 |
| Jul 22, 2025 | 23.60 | 23.65 | 23.60 | 23.61 | 23.51 | 0.13% | 92,336 |
| Jul 21, 2025 | 23.56 | 23.60 | 23.56 | 23.58 | 23.48 | 0.13% | 143,963 |
| Jul 18, 2025 | 23.55 | 23.58 | 23.53 | 23.55 | 23.45 | 0.08% | 124,324 |
| Jul 17, 2025 | 23.45 | 23.56 | 23.45 | 23.53 | 23.43 | 0.51% | 154,889 |
| Jul 16, 2025 | 23.39 | 23.44 | 23.38 | 23.41 | 23.31 | -0.09% | 361,972 |
| Jul 15, 2025 | 23.45 | 23.47 | 23.41 | 23.43 | 23.33 | -0.04% | 67,154 |
| Jul 14, 2025 | 23.47 | 23.47 | 23.43 | 23.44 | 23.34 | -0.21% | 78,455 |
| Jul 11, 2025 | 23.49 | 23.51 | 23.46 | 23.49 | 23.39 | -0.17% | 124,316 |
| Jul 10, 2025 | 23.54 | 23.55 | 23.51 | 23.53 | 23.43 | 0.51% | 97,371 |
| Jul 9, 2025 | 23.53 | 23.53 | 23.40 | 23.41 | 23.31 | -0.51% | 120,152 |
| Jul 8, 2025 | 23.63 | 23.63 | 23.45 | 23.53 | 23.43 | -0.38% | 414,428 |
| Jul 7, 2025 | 23.64 | 23.66 | 23.61 | 23.62 | 23.52 | 0.04% | 757,914 |
| Jul 4, 2025 | 23.59 | 23.63 | 23.56 | 23.61 | 23.51 | 0.04% | 85,352 |
| Jul 3, 2025 | 23.64 | 23.64 | 23.60 | 23.60 | 23.60 | -0.13% | 48,680 |
| Jul 2, 2025 | 23.67 | 23.77 | 23.61 | 23.63 | 23.63 | -0.17% | 100,400 |
| Jul 1, 2025 | 23.65 | 23.68 | 23.59 | 23.67 | 23.67 | - | 94,267 |
| Jun 30, 2025 | 23.68 | 23.70 | 23.66 | 23.67 | 23.57 | -0.17% | 61,005 |
| Jun 27, 2025 | 23.72 | 23.72 | 23.69 | 23.71 | 23.61 | - | 47,745 |
| Jun 26, 2025 | 23.69 | 23.75 | 23.69 | 23.71 | 23.61 | 0.04% | 61,374 |
| Jun 25, 2025 | 23.67 | 23.72 | 23.65 | 23.70 | 23.60 | 0.13% | 71,714 |
| Jun 24, 2025 | 23.63 | 23.67 | 23.58 | 23.67 | 23.57 | 0.51% | 75,782 |
| Jun 23, 2025 | 23.80 | 23.80 | 23.53 | 23.55 | 23.45 | - | 95,892 |
| Jun 20, 2025 | 23.60 | 23.60 | 23.54 | 23.55 | 23.45 | - | 66,639 |
| Jun 19, 2025 | 23.50 | 23.57 | 23.50 | 23.55 | 23.45 | 0.17% | 75,968 |
| Jun 18, 2025 | 23.52 | 23.54 | 23.49 | 23.51 | 23.41 | 0.04% | 252,790 |
| Jun 17, 2025 | 23.50 | 23.55 | 23.48 | 23.50 | 23.40 | - | 126,966 |
| Jun 16, 2025 | 23.56 | 23.56 | 23.49 | 23.50 | 23.40 | -0.34% | 113,675 |
| Jun 13, 2025 | 23.64 | 23.72 | 23.58 | 23.58 | 23.48 | 0.30% | 122,593 |
| Jun 12, 2025 | 23.50 | 23.57 | 23.50 | 23.51 | 23.41 | 0.26% | 265,495 |
| Jun 11, 2025 | 23.49 | 23.49 | 23.45 | 23.45 | 23.35 | -0.17% | 78,618 |
| Jun 10, 2025 | 23.45 | 23.49 | 23.42 | 23.49 | 23.39 | 0.09% | 209,110 |
| Jun 6, 2025 | 23.51 | 23.51 | 23.45 | 23.47 | 23.37 | -0.17% | 65,442 |
| Jun 5, 2025 | 23.54 | 23.57 | 23.48 | 23.51 | 23.41 | 0.09% | 122,206 |
| Jun 4, 2025 | 23.49 | 23.53 | 23.47 | 23.49 | 23.39 | 0.04% | 108,507 |
| Jun 3, 2025 | 23.46 | 23.48 | 23.43 | 23.48 | 23.38 | 0.04% | 203,623 |
| Jun 2, 2025 | 23.49 | 23.50 | 23.42 | 23.47 | 23.37 | -0.13% | 106,957 |
| May 30, 2025 | 23.55 | 23.58 | 23.49 | 23.50 | 23.31 | 0.43% | 80,377 |