Betashares Australian Investment Grade Corporate Bond ETF (ASX:CRED)
Australia · Delayed Price · Currency is AUD 23.40
+0.08 (0.34%)
At close: Feb 27, 2026
ASX:CRED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 23.37 | 23.40 | 23.37 | 23.40 | 23.40 | 0.34% | 104,643 |
| Feb 26, 2026 | 23.29 | 23.36 | 23.29 | 23.32 | 23.32 | 0.21% | 127,898 |
| Feb 25, 2026 | 23.31 | 23.33 | 23.26 | 23.27 | 23.27 | -0.21% | 48,689 |
| Feb 24, 2026 | 23.31 | 23.33 | 23.31 | 23.32 | 23.32 | 0.13% | 60,667 |
| Feb 23, 2026 | 23.25 | 23.32 | 23.25 | 23.29 | 23.29 | 0.09% | 71,593 |
| Feb 20, 2026 | 23.25 | 23.29 | 23.22 | 23.27 | 23.27 | 0.34% | 102,574 |
| Feb 19, 2026 | 23.28 | 23.28 | 23.18 | 23.19 | 23.19 | -0.34% | 116,568 |
| Feb 18, 2026 | 23.32 | 23.32 | 23.27 | 23.27 | 23.27 | -0.17% | 381,432 |
| Feb 17, 2026 | 23.29 | 23.34 | 23.26 | 23.31 | 23.31 | 0.13% | 95,517 |
| Feb 16, 2026 | 23.27 | 23.31 | 23.26 | 23.28 | 23.28 | 0.17% | 89,854 |
| Feb 13, 2026 | 23.27 | 23.30 | 23.24 | 23.24 | 23.24 | 0.30% | 162,581 |
| Feb 12, 2026 | 23.22 | 23.23 | 23.15 | 23.17 | 23.17 | -0.26% | 55,291 |
| Feb 11, 2026 | 23.21 | 23.26 | 23.21 | 23.23 | 23.23 | 0.39% | 518,997 |
| Feb 10, 2026 | 23.10 | 23.17 | 23.10 | 23.14 | 23.14 | 0.35% | 121,132 |
| Feb 9, 2026 | 23.10 | 23.10 | 23.06 | 23.06 | 23.06 | -0.30% | 45,124 |
| Feb 6, 2026 | 23.17 | 23.20 | 23.11 | 23.13 | 23.13 | 0.22% | 78,899 |
| Feb 5, 2026 | 23.08 | 23.11 | 23.06 | 23.08 | 23.08 | 0.13% | 561,914 |
| Feb 4, 2026 | 23.05 | 23.08 | 23.03 | 23.05 | 23.05 | - | 59,439 |
| Feb 3, 2026 | 23.09 | 23.12 | 23.01 | 23.05 | 23.05 | -0.17% | 97,508 |
| Feb 2, 2026 | 23.15 | 23.15 | 23.07 | 23.09 | 23.09 | -0.39% | 122,022 |
| Jan 30, 2026 | 23.16 | 23.19 | 23.16 | 23.18 | 23.07 | 0.09% | 82,119 |
| Jan 29, 2026 | 23.21 | 23.26 | 23.15 | 23.16 | 23.05 | 0.13% | 79,871 |
| Jan 28, 2026 | 23.10 | 23.18 | 23.06 | 23.13 | 23.02 | 0.13% | 158,405 |
| Jan 27, 2026 | 23.15 | 23.16 | 23.10 | 23.10 | 22.99 | -0.22% | 84,988 |
| Jan 23, 2026 | 23.15 | 23.17 | 23.12 | 23.15 | 23.04 | -0.04% | 74,350 |
| Jan 22, 2026 | 23.22 | 23.25 | 23.12 | 23.16 | 23.05 | -0.04% | 117,120 |
| Jan 21, 2026 | 23.16 | 23.20 | 23.13 | 23.17 | 23.06 | 0.09% | 69,026 |
| Jan 20, 2026 | 23.17 | 23.20 | 23.13 | 23.15 | 23.04 | -0.13% | 117,287 |
| Jan 19, 2026 | 23.22 | 23.23 | 23.18 | 23.18 | 23.07 | -0.30% | 64,753 |
| Jan 16, 2026 | 23.24 | 23.26 | 23.21 | 23.25 | 23.14 | 0.04% | 51,267 |
| Jan 15, 2026 | 23.28 | 23.30 | 23.24 | 23.24 | 23.13 | 0.13% | 45,194 |
| Jan 14, 2026 | 23.18 | 23.22 | 23.16 | 23.21 | 23.10 | 0.09% | 151,008 |
| Jan 13, 2026 | 23.25 | 23.25 | 23.19 | 23.19 | 23.08 | 0.04% | 52,528 |
| Jan 12, 2026 | 23.22 | 23.25 | 23.18 | 23.18 | 23.07 | -0.04% | 65,593 |
| Jan 9, 2026 | 23.20 | 23.25 | 23.19 | 23.19 | 23.08 | -0.13% | 137,464 |
| Jan 8, 2026 | 23.20 | 23.26 | 23.17 | 23.22 | 23.11 | 0.65% | 36,492 |
| Jan 7, 2026 | 23.07 | 23.12 | 23.04 | 23.07 | 22.96 | 0.09% | 102,126 |
| Jan 6, 2026 | 23.08 | 23.10 | 23.05 | 23.05 | 22.94 | 0.09% | 73,987 |
| Jan 5, 2026 | 23.00 | 23.04 | 22.97 | 23.03 | 22.92 | 0.13% | 81,435 |
| Jan 2, 2026 | 23.07 | 23.07 | 23.00 | 23.00 | 22.89 | -0.69% | 53,143 |
| Dec 31, 2025 | 23.15 | 23.20 | 23.12 | 23.16 | 22.95 | -0.04% | 46,070 |
| Dec 30, 2025 | 23.16 | 23.22 | 23.16 | 23.17 | 22.96 | 0.13% | 15,768 |
| Dec 29, 2025 | 23.19 | 23.19 | 23.14 | 23.14 | 22.93 | -0.09% | 47,225 |
| Dec 24, 2025 | 23.14 | 23.19 | 23.14 | 23.16 | 22.95 | 0.17% | 45,428 |
| Dec 23, 2025 | 23.11 | 23.16 | 23.08 | 23.12 | 22.91 | 0.17% | 60,753 |
| Dec 22, 2025 | 23.08 | 23.10 | 23.04 | 23.08 | 22.87 | -0.04% | 129,706 |
| Dec 19, 2025 | 23.16 | 23.18 | 23.08 | 23.09 | 22.88 | -0.13% | 94,327 |
| Dec 18, 2025 | 23.12 | 23.18 | 23.11 | 23.12 | 22.91 | - | 331,226 |
| Dec 17, 2025 | 23.15 | 23.17 | 23.09 | 23.12 | 22.91 | - | 78,698 |
| Dec 16, 2025 | 23.15 | 23.18 | 23.12 | 23.12 | 22.91 | 0.09% | 49,103 |