Betashares Australian Investment Grade Corporate Bond ETF (ASX:CRED)
Australia · Delayed Price · Currency is AUD 23.14
+0.03 (0.13%)
At close: Dec 5, 2025
ASX:CRED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.13 | 23.20 | 23.13 | 23.14 | 23.14 | 0.13% | 101,713 |
| Dec 4, 2025 | 23.21 | 23.26 | 23.11 | 23.11 | 23.11 | -0.26% | 134,018 |
| Dec 3, 2025 | 23.22 | 23.28 | 23.17 | 23.17 | 23.17 | -0.30% | 279,555 |
| Dec 2, 2025 | 23.24 | 23.24 | 23.21 | 23.24 | 23.24 | -0.30% | 96,123 |
| Dec 1, 2025 | 23.35 | 23.35 | 23.29 | 23.31 | 23.31 | -0.38% | 295,868 |
| Nov 28, 2025 | 23.43 | 23.46 | 23.40 | 23.40 | 23.31 | -0.21% | 211,075 |
| Nov 27, 2025 | 23.45 | 23.49 | 23.43 | 23.45 | 23.36 | 0.26% | 134,325 |
| Nov 26, 2025 | 23.56 | 23.56 | 23.39 | 23.39 | 23.30 | -0.64% | 205,854 |
| Nov 25, 2025 | 23.55 | 23.57 | 23.52 | 23.54 | 23.45 | 0.13% | 100,469 |
| Nov 24, 2025 | 23.50 | 23.54 | 23.49 | 23.51 | 23.42 | 0.13% | 70,691 |
| Nov 21, 2025 | 23.54 | 23.56 | 23.47 | 23.48 | 23.39 | 0.04% | 125,126 |
| Nov 20, 2025 | 23.52 | 23.52 | 23.46 | 23.47 | 23.38 | -0.42% | 123,379 |
| Nov 19, 2025 | 23.56 | 23.57 | 23.50 | 23.57 | 23.48 | 0.21% | 66,961 |
| Nov 18, 2025 | 23.46 | 23.54 | 23.45 | 23.52 | 23.43 | 0.26% | 181,999 |
| Nov 17, 2025 | 23.48 | 23.49 | 23.44 | 23.46 | 23.37 | -0.17% | 162,787 |
| Nov 14, 2025 | 23.51 | 23.54 | 23.46 | 23.50 | 23.41 | -0.13% | 70,977 |
| Nov 13, 2025 | 23.62 | 23.64 | 23.46 | 23.53 | 23.44 | -0.42% | 213,435 |
| Nov 12, 2025 | 23.65 | 23.66 | 23.61 | 23.63 | 23.54 | 0.17% | 67,243 |
| Nov 11, 2025 | 23.60 | 23.65 | 23.57 | 23.59 | 23.50 | -0.04% | 103,955 |
| Nov 10, 2025 | 23.66 | 23.66 | 23.58 | 23.60 | 23.51 | -0.21% | 66,966 |
| Nov 7, 2025 | 23.68 | 23.72 | 23.65 | 23.65 | 23.56 | 0.13% | 161,458 |
| Nov 6, 2025 | 23.65 | 23.66 | 23.62 | 23.62 | 23.53 | -0.13% | 177,002 |
| Nov 5, 2025 | 23.66 | 23.72 | 23.65 | 23.65 | 23.56 | 0.04% | 266,198 |
| Nov 4, 2025 | 23.62 | 23.67 | 23.60 | 23.64 | 23.55 | -0.04% | 175,087 |
| Nov 3, 2025 | 23.66 | 23.67 | 23.61 | 23.65 | 23.56 | -0.46% | 168,899 |
| Oct 31, 2025 | 23.75 | 23.81 | 23.75 | 23.76 | 23.57 | 0.04% | 104,531 |
| Oct 30, 2025 | 23.75 | 23.79 | 23.73 | 23.75 | 23.56 | -0.42% | 208,924 |
| Oct 29, 2025 | 23.94 | 23.98 | 23.82 | 23.85 | 23.66 | -0.29% | 434,192 |
| Oct 28, 2025 | 23.93 | 23.97 | 23.92 | 23.92 | 23.73 | -0.04% | 46,302 |
| Oct 27, 2025 | 23.97 | 23.98 | 23.92 | 23.93 | 23.74 | -0.21% | 91,624 |
| Oct 24, 2025 | 23.97 | 24.00 | 23.95 | 23.98 | 23.79 | -0.12% | 99,603 |
| Oct 23, 2025 | 24.00 | 24.04 | 23.99 | 24.01 | 23.82 | 0.04% | 70,017 |
| Oct 22, 2025 | 24.02 | 24.04 | 23.97 | 24.00 | 23.81 | -0.04% | 220,635 |
| Oct 21, 2025 | 24.02 | 24.03 | 23.98 | 24.01 | 23.82 | 0.21% | 175,362 |
| Oct 20, 2025 | 24.01 | 24.02 | 23.96 | 23.96 | 23.77 | -0.21% | 253,076 |
| Oct 17, 2025 | 23.98 | 24.04 | 23.98 | 24.01 | 23.82 | 0.25% | 404,961 |
| Oct 16, 2025 | 23.85 | 24.03 | 23.85 | 23.95 | 23.76 | 0.38% | 380,630 |
| Oct 15, 2025 | 23.85 | 23.88 | 23.82 | 23.86 | 23.67 | 0.17% | 82,749 |
| Oct 14, 2025 | 23.78 | 23.85 | 23.76 | 23.82 | 23.63 | 0.17% | 77,455 |
| Oct 13, 2025 | 23.79 | 23.83 | 23.75 | 23.78 | 23.59 | 0.42% | 122,322 |
| Oct 10, 2025 | 23.73 | 23.73 | 23.67 | 23.68 | 23.49 | -0.13% | 67,810 |
| Oct 9, 2025 | 23.78 | 23.79 | 23.71 | 23.71 | 23.52 | 0.08% | 183,903 |
| Oct 8, 2025 | 23.70 | 23.72 | 23.68 | 23.69 | 23.50 | 0.08% | 81,684 |
| Oct 7, 2025 | 23.69 | 23.69 | 23.64 | 23.67 | 23.48 | 0.08% | 83,087 |
| Oct 6, 2025 | 23.71 | 23.71 | 23.65 | 23.65 | 23.46 | -0.21% | 89,809 |
| Oct 3, 2025 | 23.73 | 23.74 | 23.69 | 23.70 | 23.51 | 0.13% | 69,091 |
| Oct 2, 2025 | 23.73 | 23.73 | 23.67 | 23.67 | 23.48 | 0.08% | 97,998 |
| Oct 1, 2025 | 23.69 | 23.72 | 23.62 | 23.65 | 23.46 | -0.46% | 101,154 |
| Sep 30, 2025 | 23.78 | 23.82 | 23.72 | 23.76 | 23.47 | -0.04% | 92,464 |
| Sep 29, 2025 | 23.71 | 23.77 | 23.71 | 23.77 | 23.48 | 0.42% | 61,295 |