Betashares Australian Investment Grade Corporate Bond ETF (ASX:CRED)
Australia · Delayed Price · Currency is AUD 22.54
-0.04 (-0.18%)
May 12, 2026, 4:10 PM AEST
ASX:CRED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 22.58 | 22.59 | 22.54 | 22.54 | - | -0.18% | 75,567 |
| May 11, 2026 | 22.62 | 22.62 | 22.58 | 22.58 | 22.58 | -0.13% | 113,252 |
| May 8, 2026 | 22.62 | 22.64 | 22.58 | 22.61 | 22.61 | -0.40% | 220,861 |
| May 7, 2026 | 22.74 | 22.74 | 22.66 | 22.70 | 22.70 | 0.35% | 182,702 |
| May 6, 2026 | 22.63 | 22.64 | 22.59 | 22.62 | 22.62 | 0.13% | 92,264 |
| May 5, 2026 | 22.59 | 22.64 | 22.54 | 22.59 | 22.59 | 0.09% | 104,657 |
| May 4, 2026 | 22.55 | 22.59 | 22.55 | 22.57 | 22.57 | 0.27% | 88,301 |
| May 1, 2026 | 22.46 | 22.55 | 22.45 | 22.51 | 22.51 | -0.09% | 239,872 |
| Apr 30, 2026 | 22.53 | 23.00 | 22.53 | 22.53 | 22.43 | -0.44% | 118,720 |
| Apr 29, 2026 | 22.57 | 22.65 | 22.52 | 22.63 | 22.53 | 0.22% | 164,066 |
| Apr 28, 2026 | 22.59 | 22.61 | 22.58 | 22.58 | 22.48 | -0.13% | 41,681 |
| Apr 27, 2026 | 22.78 | 22.78 | 22.61 | 22.61 | 22.51 | -0.13% | 108,965 |
| Apr 24, 2026 | 22.63 | 22.66 | 22.60 | 22.64 | 22.54 | 0.18% | 162,408 |
| Apr 23, 2026 | 22.68 | 22.68 | 22.60 | 22.60 | 22.50 | -0.35% | 242,238 |
| Apr 22, 2026 | 22.70 | 22.73 | 22.68 | 22.68 | 22.58 | -0.40% | 115,889 |
| Apr 21, 2026 | 22.72 | 22.77 | 22.71 | 22.77 | 22.67 | 0.35% | 64,173 |
| Apr 20, 2026 | 22.65 | 22.72 | 22.65 | 22.69 | 22.59 | 0.35% | 52,312 |
| Apr 17, 2026 | 22.61 | 22.63 | 22.60 | 22.61 | 22.51 | -0.22% | 93,444 |
| Apr 16, 2026 | 22.66 | 22.69 | 22.64 | 22.66 | 22.56 | -0.09% | 160,613 |
| Apr 15, 2026 | 22.71 | 22.74 | 22.68 | 22.68 | 22.58 | 0.13% | 72,471 |
| Apr 14, 2026 | 22.62 | 22.70 | 22.62 | 22.65 | 22.55 | 0.44% | 68,961 |
| Apr 13, 2026 | 22.51 | 22.55 | 22.50 | 22.55 | 22.45 | -0.22% | 102,154 |
| Apr 10, 2026 | 22.64 | 22.66 | 22.59 | 22.60 | 22.50 | -0.22% | 114,844 |
| Apr 9, 2026 | 22.64 | 22.66 | 22.63 | 22.65 | 22.55 | -0.22% | 81,806 |
| Apr 8, 2026 | 22.68 | 22.71 | 22.67 | 22.70 | 22.60 | 0.80% | 98,042 |
| Apr 7, 2026 | 22.49 | 22.58 | 22.49 | 22.52 | 22.42 | 0.13% | 76,468 |
| Apr 2, 2026 | 22.63 | 22.66 | 22.48 | 22.49 | 22.39 | -0.79% | 195,611 |
| Apr 1, 2026 | 22.60 | 22.67 | 22.55 | 22.67 | 22.57 | 0.04% | 202,424 |
| Mar 31, 2026 | 22.55 | 22.67 | 22.55 | 22.66 | 22.45 | 0.62% | 101,619 |
| Mar 30, 2026 | 22.49 | 22.55 | 22.46 | 22.52 | 22.32 | -0.04% | 85,595 |
| Mar 27, 2026 | 22.59 | 22.60 | 22.48 | 22.53 | 22.33 | -0.71% | 96,245 |
| Mar 26, 2026 | 22.72 | 22.74 | 22.65 | 22.69 | 22.48 | -0.18% | 162,888 |
| Mar 25, 2026 | 22.61 | 22.73 | 22.61 | 22.73 | 22.52 | 0.71% | 232,448 |
| Mar 24, 2026 | 22.59 | 22.61 | 22.54 | 22.57 | 22.37 | 0.36% | 141,996 |
| Mar 23, 2026 | 22.45 | 22.53 | 22.40 | 22.49 | 22.29 | -0.66% | 179,579 |
| Mar 20, 2026 | 22.72 | 22.73 | 22.64 | 22.64 | 22.43 | -0.40% | 80,934 |
| Mar 19, 2026 | 22.78 | 22.79 | 22.71 | 22.73 | 22.52 | -0.39% | 84,064 |
| Mar 18, 2026 | 22.82 | 22.85 | 22.81 | 22.82 | 22.61 | 0.18% | 137,200 |
| Mar 17, 2026 | 22.75 | 22.82 | 22.73 | 22.78 | 22.57 | 0.31% | 209,003 |
| Mar 16, 2026 | 22.77 | 22.79 | 22.71 | 22.71 | 22.50 | -0.26% | 148,796 |
| Mar 13, 2026 | 22.73 | 22.82 | 22.73 | 22.77 | 22.56 | -0.09% | 107,087 |
| Mar 12, 2026 | 22.81 | 22.83 | 22.75 | 22.79 | 22.58 | -0.65% | 146,839 |
| Mar 11, 2026 | 23.05 | 23.05 | 22.86 | 22.94 | 22.73 | 0.22% | 188,701 |
| Mar 10, 2026 | 22.82 | 22.95 | 22.82 | 22.89 | 22.68 | 0.53% | 99,824 |
| Mar 9, 2026 | 22.91 | 22.95 | 22.72 | 22.77 | 22.56 | -0.96% | 120,162 |
| Mar 6, 2026 | 23.00 | 23.01 | 22.96 | 22.99 | 22.78 | -0.22% | 169,853 |
| Mar 5, 2026 | 23.06 | 23.09 | 23.04 | 23.04 | 22.83 | -0.22% | 103,184 |
| Mar 4, 2026 | 23.03 | 23.14 | 23.03 | 23.09 | 22.88 | 0.17% | 122,617 |
| Mar 3, 2026 | 23.15 | 23.15 | 23.05 | 23.05 | 22.84 | -0.90% | 358,705 |
| Mar 2, 2026 | 23.36 | 23.36 | 23.25 | 23.26 | 23.05 | -0.60% | 207,655 |