Betashares Australian Investment Grade Corporate Bond ETF (ASX:CRED)
Australia · Delayed Price · Currency is AUD 22.53
-0.16 (-0.71%)
At close: Mar 27, 2026
ASX:CRED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.59 | 22.60 | 22.48 | 22.53 | 22.53 | -0.71% | 96,245 |
| Mar 26, 2026 | 22.72 | 22.74 | 22.65 | 22.69 | 22.69 | -0.18% | 162,888 |
| Mar 25, 2026 | 22.61 | 22.73 | 22.61 | 22.73 | 22.73 | 0.71% | 232,448 |
| Mar 24, 2026 | 22.59 | 22.61 | 22.54 | 22.57 | 22.57 | 0.36% | 141,996 |
| Mar 23, 2026 | 22.45 | 22.53 | 22.40 | 22.49 | 22.49 | -0.66% | 179,579 |
| Mar 20, 2026 | 22.72 | 22.73 | 22.64 | 22.64 | 22.64 | -0.40% | 80,934 |
| Mar 19, 2026 | 22.78 | 22.79 | 22.71 | 22.73 | 22.73 | -0.39% | 84,064 |
| Mar 18, 2026 | 22.82 | 22.85 | 22.81 | 22.82 | 22.82 | 0.18% | 137,200 |
| Mar 17, 2026 | 22.75 | 22.82 | 22.73 | 22.78 | 22.78 | 0.31% | 209,003 |
| Mar 16, 2026 | 22.77 | 22.79 | 22.71 | 22.71 | 22.71 | -0.26% | 148,796 |
| Mar 13, 2026 | 22.73 | 22.82 | 22.73 | 22.77 | 22.77 | -0.09% | 107,087 |
| Mar 12, 2026 | 22.81 | 22.83 | 22.75 | 22.79 | 22.79 | -0.65% | 146,839 |
| Mar 11, 2026 | 23.05 | 23.05 | 22.86 | 22.94 | 22.94 | 0.22% | 188,701 |
| Mar 10, 2026 | 22.82 | 22.95 | 22.82 | 22.89 | 22.89 | 0.53% | 99,824 |
| Mar 9, 2026 | 22.91 | 22.95 | 22.72 | 22.77 | 22.77 | -0.96% | 120,162 |
| Mar 6, 2026 | 23.00 | 23.01 | 22.96 | 22.99 | 22.99 | -0.22% | 169,853 |
| Mar 5, 2026 | 23.06 | 23.09 | 23.04 | 23.04 | 23.04 | -0.22% | 103,184 |
| Mar 4, 2026 | 23.03 | 23.14 | 23.03 | 23.09 | 23.09 | 0.17% | 122,617 |
| Mar 3, 2026 | 23.15 | 23.15 | 23.05 | 23.05 | 23.05 | -0.90% | 358,705 |
| Mar 2, 2026 | 23.36 | 23.36 | 23.25 | 23.26 | 23.26 | -0.60% | 207,655 |
| Feb 27, 2026 | 23.37 | 23.40 | 23.37 | 23.40 | 23.31 | 0.34% | 104,643 |
| Feb 26, 2026 | 23.29 | 23.36 | 23.29 | 23.32 | 23.23 | 0.21% | 127,898 |
| Feb 25, 2026 | 23.31 | 23.33 | 23.26 | 23.27 | 23.18 | -0.21% | 48,689 |
| Feb 24, 2026 | 23.31 | 23.33 | 23.31 | 23.32 | 23.23 | 0.13% | 60,667 |
| Feb 23, 2026 | 23.25 | 23.32 | 23.25 | 23.29 | 23.20 | 0.09% | 71,593 |
| Feb 20, 2026 | 23.25 | 23.29 | 23.22 | 23.27 | 23.18 | 0.34% | 102,574 |
| Feb 19, 2026 | 23.28 | 23.28 | 23.18 | 23.19 | 23.10 | -0.34% | 116,568 |
| Feb 18, 2026 | 23.32 | 23.32 | 23.27 | 23.27 | 23.18 | -0.17% | 381,432 |
| Feb 17, 2026 | 23.29 | 23.34 | 23.26 | 23.31 | 23.22 | 0.13% | 95,517 |
| Feb 16, 2026 | 23.27 | 23.31 | 23.26 | 23.28 | 23.19 | 0.17% | 89,854 |
| Feb 13, 2026 | 23.27 | 23.30 | 23.24 | 23.24 | 23.15 | 0.30% | 162,581 |
| Feb 12, 2026 | 23.22 | 23.23 | 23.15 | 23.17 | 23.08 | -0.26% | 55,291 |
| Feb 11, 2026 | 23.21 | 23.26 | 23.21 | 23.23 | 23.14 | 0.39% | 518,997 |
| Feb 10, 2026 | 23.10 | 23.17 | 23.10 | 23.14 | 23.05 | 0.35% | 121,132 |
| Feb 9, 2026 | 23.10 | 23.10 | 23.06 | 23.06 | 22.97 | -0.30% | 45,124 |
| Feb 6, 2026 | 23.17 | 23.20 | 23.11 | 23.13 | 23.04 | 0.22% | 78,899 |
| Feb 5, 2026 | 23.08 | 23.11 | 23.06 | 23.08 | 22.99 | 0.13% | 561,914 |
| Feb 4, 2026 | 23.05 | 23.08 | 23.03 | 23.05 | 22.96 | - | 59,439 |
| Feb 3, 2026 | 23.09 | 23.12 | 23.01 | 23.05 | 22.96 | -0.17% | 97,508 |
| Feb 2, 2026 | 23.15 | 23.15 | 23.07 | 23.09 | 23.00 | -0.39% | 122,022 |
| Jan 30, 2026 | 23.16 | 23.19 | 23.16 | 23.18 | 22.98 | 0.09% | 82,119 |
| Jan 29, 2026 | 23.21 | 23.26 | 23.15 | 23.16 | 22.96 | 0.13% | 79,871 |
| Jan 28, 2026 | 23.10 | 23.18 | 23.06 | 23.13 | 22.93 | 0.13% | 158,405 |
| Jan 27, 2026 | 23.15 | 23.16 | 23.10 | 23.10 | 22.90 | -0.22% | 84,988 |
| Jan 23, 2026 | 23.15 | 23.17 | 23.12 | 23.15 | 22.95 | -0.04% | 74,350 |
| Jan 22, 2026 | 23.22 | 23.25 | 23.12 | 23.16 | 22.96 | -0.04% | 117,120 |
| Jan 21, 2026 | 23.16 | 23.20 | 23.13 | 23.17 | 22.97 | 0.09% | 69,026 |
| Jan 20, 2026 | 23.17 | 23.20 | 23.13 | 23.15 | 22.95 | -0.13% | 117,287 |
| Jan 19, 2026 | 23.22 | 23.23 | 23.18 | 23.18 | 22.98 | -0.30% | 64,753 |
| Jan 16, 2026 | 23.24 | 23.26 | 23.21 | 23.25 | 23.05 | 0.04% | 51,267 |