Betashares Enhanced Credit(Geared)Complex ETF (ASX:ECRD)
Australia · Delayed Price · Currency is AUD 24.87
-0.01 (-0.04%)
Last updated: Apr 21, 2026, 3:05 PM AEST
ASX:ECRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 24.92 | 24.92 | 24.87 | 24.88 | 24.88 | - | 4,492 |
| Apr 20, 2026 | 24.90 | 24.92 | 24.88 | 24.88 | 24.88 | 0.08% | 46,734 |
| Apr 17, 2026 | 24.86 | 24.86 | 24.83 | 24.86 | 24.86 | 0.12% | 5,371 |
| Apr 16, 2026 | 24.82 | 24.83 | 24.82 | 24.83 | 24.83 | 0.12% | 5,622 |
| Apr 15, 2026 | 24.80 | 24.81 | 24.76 | 24.80 | 24.80 | 0.08% | 124,812 |
| Apr 14, 2026 | 24.76 | 24.79 | 24.74 | 24.78 | 24.78 | 0.24% | 159,434 |
| Apr 13, 2026 | 24.71 | 24.73 | 24.70 | 24.72 | 24.72 | -0.04% | 4,064 |
| Apr 10, 2026 | 24.73 | 24.74 | 24.69 | 24.73 | 24.73 | 0.12% | 6,229 |
| Apr 9, 2026 | 24.72 | 24.73 | 24.69 | 24.70 | 24.70 | -0.12% | 4,788 |
| Apr 8, 2026 | 24.71 | 24.73 | 24.67 | 24.73 | 24.73 | 0.24% | 17,345 |
| Apr 7, 2026 | 24.67 | 24.71 | 24.65 | 24.67 | 24.67 | - | 3,446 |
| Apr 2, 2026 | 24.69 | 24.75 | 24.67 | 24.67 | 24.67 | -0.06% | 5,820 |
| Apr 1, 2026 | 24.85 | 24.85 | 24.66 | 24.69 | 24.69 | -0.66% | 17,207 |
| Mar 31, 2026 | 24.85 | 24.89 | 24.80 | 24.85 | 24.69 | -0.12% | 11,150 |
| Mar 30, 2026 | 24.88 | 24.91 | 24.85 | 24.88 | 24.72 | -0.08% | 2,338 |
| Mar 27, 2026 | 24.90 | 24.93 | 24.90 | 24.90 | 24.74 | - | 2,901 |
| Mar 26, 2026 | 24.92 | 24.92 | 24.90 | 24.90 | 24.74 | -0.08% | 2,363 |
| Mar 25, 2026 | 24.90 | 24.93 | 24.90 | 24.92 | 24.76 | 0.08% | 43,259 |
| Mar 24, 2026 | 24.92 | 24.92 | 24.85 | 24.90 | 24.74 | 0.57% | 2,179 |
| Mar 23, 2026 | 24.89 | 24.89 | 24.76 | 24.76 | 24.60 | -0.76% | 66,011 |
| Mar 20, 2026 | 24.95 | 25.16 | 24.95 | 24.95 | 24.79 | -0.20% | 18,258 |
| Mar 19, 2026 | 24.97 | 25.01 | 24.94 | 25.00 | 24.84 | -0.04% | 35,203 |
| Mar 18, 2026 | 25.02 | 25.02 | 24.99 | 25.01 | 24.85 | -0.24% | 7,656 |
| Mar 17, 2026 | 25.06 | 25.07 | 25.04 | 25.07 | 24.91 | 0.24% | 16,028 |
| Mar 16, 2026 | 25.06 | 25.07 | 25.01 | 25.01 | 24.85 | -0.08% | 28,903 |
| Mar 13, 2026 | 25.05 | 25.08 | 25.03 | 25.03 | 24.87 | -0.04% | 4,614 |
| Mar 12, 2026 | 25.05 | 25.09 | 25.03 | 25.04 | 24.88 | -0.28% | 4,539 |
| Mar 11, 2026 | 25.09 | 25.11 | 25.04 | 25.11 | 24.95 | 0.24% | 5,412 |
| Mar 10, 2026 | 25.12 | 25.12 | 25.05 | 25.05 | 24.89 | -0.08% | 22,234 |
| Mar 9, 2026 | 25.16 | 25.16 | 25.05 | 25.07 | 24.91 | -0.63% | 37,186 |
| Mar 6, 2026 | 25.14 | 25.23 | 25.12 | 25.23 | 25.07 | 0.08% | 21,214 |
| Mar 5, 2026 | 25.23 | 25.23 | 25.17 | 25.21 | 25.05 | 0.20% | 12,265 |
| Mar 4, 2026 | 25.17 | 25.20 | 25.09 | 25.16 | 25.00 | -0.16% | 20,088 |
| Mar 3, 2026 | 25.29 | 25.29 | 25.15 | 25.20 | 25.04 | -0.47% | 16,807 |
| Mar 2, 2026 | 25.49 | 25.49 | 25.30 | 25.32 | 25.15 | -0.63% | 26,692 |
| Feb 27, 2026 | 25.51 | 25.51 | 25.48 | 25.48 | 25.17 | -0.12% | 18,496 |
| Feb 26, 2026 | 25.51 | 25.53 | 25.50 | 25.51 | 25.20 | - | 21,076 |
| Feb 25, 2026 | 25.54 | 25.54 | 25.51 | 25.51 | 25.20 | -0.20% | 12,648 |
| Feb 24, 2026 | 25.55 | 25.56 | 25.53 | 25.56 | 25.25 | - | 8,320 |
| Feb 23, 2026 | 25.57 | 25.57 | 25.52 | 25.56 | 25.25 | -0.04% | 15,047 |
| Feb 20, 2026 | 25.54 | 25.58 | 25.54 | 25.57 | 25.26 | 0.16% | 5,953 |
| Feb 19, 2026 | 25.53 | 25.55 | 25.51 | 25.53 | 25.22 | - | 4,722 |
| Feb 18, 2026 | 25.52 | 25.54 | 25.51 | 25.53 | 25.22 | -0.04% | 36,689 |
| Feb 17, 2026 | 25.53 | 25.55 | 25.50 | 25.54 | 25.23 | - | 11,786 |
| Feb 16, 2026 | 25.55 | 25.55 | 25.53 | 25.54 | 25.23 | -0.23% | 32,088 |
| Feb 13, 2026 | 25.59 | 25.60 | 25.56 | 25.60 | 25.29 | - | 13,628 |
| Feb 12, 2026 | 25.59 | 25.60 | 25.57 | 25.60 | 25.29 | -0.16% | 44,091 |
| Feb 11, 2026 | 25.64 | 25.65 | 25.62 | 25.64 | 25.33 | -0.08% | 89,110 |
| Feb 10, 2026 | 25.65 | 25.66 | 25.62 | 25.66 | 25.35 | 0.23% | 59,431 |
| Feb 9, 2026 | 25.59 | 25.60 | 25.57 | 25.60 | 25.29 | -0.08% | 16,320 |