Betashares Australian Investment Grade Corporate Bond ETF (ASX:CRED)
Australia · Delayed Price · Currency is AUD 23.56
-0.09 (-0.38%)
Sep 3, 2025, 3:59 PM AEST
ASX:CRED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 23.69 | 23.69 | 23.53 | 23.56 | 23.56 | -0.38% | 145,334 |
| Sep 2, 2025 | 23.68 | 23.68 | 23.64 | 23.65 | 23.65 | -0.21% | 168,937 |
| Sep 1, 2025 | 23.76 | 23.76 | 23.69 | 23.70 | 23.70 | -0.55% | 134,792 |
| Aug 29, 2025 | 23.85 | 23.87 | 23.82 | 23.83 | 23.74 | -0.04% | 82,528 |
| Aug 28, 2025 | 23.82 | 23.84 | 23.81 | 23.84 | 23.75 | 0.25% | 69,069 |
| Aug 27, 2025 | 23.79 | 23.81 | 23.73 | 23.78 | 23.69 | -0.04% | 227,476 |
| Aug 26, 2025 | 23.82 | 23.85 | 23.78 | 23.79 | 23.70 | -0.08% | 175,466 |
| Aug 25, 2025 | 23.81 | 23.85 | 23.81 | 23.81 | 23.72 | 0.25% | 188,265 |
| Aug 22, 2025 | 23.77 | 23.79 | 23.75 | 23.75 | 23.66 | -0.25% | 156,827 |
| Aug 21, 2025 | 23.83 | 23.84 | 23.80 | 23.81 | 23.72 | 0.13% | 163,477 |
| Aug 20, 2025 | 23.76 | 23.81 | 23.74 | 23.78 | 23.69 | 0.21% | 138,113 |
| Aug 19, 2025 | 23.77 | 23.77 | 23.71 | 23.73 | 23.64 | -0.21% | 174,604 |
| Aug 18, 2025 | 23.78 | 23.80 | 23.77 | 23.78 | 23.69 | -0.17% | 134,779 |
| Aug 15, 2025 | 23.78 | 23.84 | 23.78 | 23.82 | 23.73 | 0.04% | 116,481 |
| Aug 14, 2025 | 23.82 | 23.87 | 23.80 | 23.81 | 23.72 | 0.08% | 298,861 |
| Aug 13, 2025 | 23.75 | 23.79 | 23.72 | 23.79 | 23.70 | 0.25% | 139,426 |
| Aug 12, 2025 | 23.73 | 23.76 | 23.70 | 23.73 | 23.64 | - | 108,187 |
| Aug 11, 2025 | 23.72 | 23.74 | 23.69 | 23.73 | 23.64 | 0.08% | 94,134 |
| Aug 8, 2025 | 23.70 | 23.73 | 23.69 | 23.71 | 23.62 | - | 95,562 |
| Aug 7, 2025 | 23.73 | 23.73 | 23.69 | 23.71 | 23.62 | 0.13% | 355,877 |
| Aug 6, 2025 | 23.72 | 23.73 | 23.67 | 23.68 | 23.59 | -0.25% | 185,936 |
| Aug 5, 2025 | 23.74 | 23.76 | 23.72 | 23.74 | 23.65 | 0.38% | 56,134 |
| Aug 4, 2025 | 23.78 | 23.78 | 23.65 | 23.65 | 23.56 | 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 |