VanEck FTSE China A50 ETF (ASX:CETF)
Australia
· Delayed Price · Currency is AUD 64.30
+0.17 (0.27%)
At close: Dec 5, 2025
ASX:CETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.15 | 64.45 | 64.10 | 64.30 | 64.30 | 0.27% | 2,053 |
| Dec 4, 2025 | 64.60 | 64.60 | 64.09 | 64.13 | 64.13 | -0.68% | 2,464 |
| Dec 3, 2025 | 65.26 | 65.26 | 64.52 | 64.57 | 64.57 | -1.28% | 2,107 |
| Dec 2, 2025 | 65.04 | 65.91 | 65.04 | 65.41 | 65.41 | 0.45% | 3,355 |
| Dec 1, 2025 | 65.56 | 65.56 | 65.12 | 65.12 | 65.12 | -0.78% | 24 |
| Nov 28, 2025 | 65.50 | 65.63 | 64.70 | 65.63 | 65.63 | 0.81% | 1,762 |
| Nov 27, 2025 | 65.97 | 65.97 | 65.10 | 65.10 | 65.10 | - | 302 |
| Nov 26, 2025 | 64.84 | 65.24 | 64.74 | 65.10 | 65.10 | 0.40% | 2,303 |
| Nov 25, 2025 | 64.94 | 64.94 | 64.63 | 64.84 | 64.84 | 1.04% | 418 |
| Nov 24, 2025 | 64.96 | 65.00 | 64.17 | 64.17 | 64.17 | -1.09% | 2,217 |
| Nov 21, 2025 | 66.23 | 66.25 | 64.88 | 64.88 | 64.88 | -2.05% | 1,096 |
| Nov 20, 2025 | 66.13 | 66.65 | 66.06 | 66.24 | 66.24 | 0.23% | 3,049 |
| Nov 19, 2025 | 65.09 | 66.09 | 65.09 | 66.09 | 66.09 | 0.89% | 2,449 |
| Nov 18, 2025 | 66.08 | 66.08 | 65.28 | 65.51 | 65.51 | -0.50% | 4,121 |
| Nov 17, 2025 | 66.47 | 66.47 | 65.51 | 65.84 | 65.84 | -1.23% | 4,830 |
| Nov 14, 2025 | 66.50 | 67.00 | 66.30 | 66.66 | 66.66 | 0.82% | 4,008 |
| Nov 13, 2025 | 66.00 | 66.22 | 65.78 | 66.12 | 66.12 | 0.21% | 977 |
| Nov 12, 2025 | 66.05 | 66.14 | 65.96 | 65.98 | 65.98 | 0.29% | 1,386 |
| Nov 11, 2025 | 65.79 | 66.12 | 65.75 | 65.79 | 65.79 | 0.29% | 261 |
| Nov 10, 2025 | 66.80 | 66.84 | 65.60 | 65.60 | 65.60 | -1.46% | 2,594 |
| Nov 7, 2025 | 66.90 | 66.90 | 66.29 | 66.57 | 66.57 | 0.60% | 2,087 |
| Nov 6, 2025 | 66.09 | 66.22 | 65.80 | 66.17 | 66.17 | 0.96% | 770 |
| Nov 5, 2025 | 65.39 | 65.54 | 65.04 | 65.54 | 65.54 | 0.23% | 1,007 |
| Nov 4, 2025 | 65.61 | 65.85 | 65.14 | 65.39 | 65.39 | 0.58% | 1,189 |
| Nov 3, 2025 | 65.69 | 65.86 | 65.00 | 65.01 | 65.01 | -0.88% | 1,948 |
| Oct 31, 2025 | 67.00 | 67.00 | 65.26 | 65.59 | 65.59 | -1.59% | 11,561 |
| Oct 30, 2025 | 67.22 | 67.22 | 66.36 | 66.65 | 66.65 | 0.23% | 1,528 |
| Oct 29, 2025 | 67.05 | 67.15 | 66.50 | 66.50 | 66.50 | -0.82% | 6,092 |
| Oct 28, 2025 | 67.30 | 67.39 | 66.63 | 67.05 | 67.05 | - | 1,986 |
| Oct 27, 2025 | 67.01 | 67.30 | 66.50 | 67.05 | 67.05 | 1.39% | 4,143 |
| Oct 24, 2025 | 65.42 | 66.13 | 65.35 | 66.13 | 66.13 | 1.64% | 2,063 |
| Oct 23, 2025 | 64.96 | 65.30 | 64.90 | 65.06 | 65.06 | 0.15% | 2,969 |
| Oct 22, 2025 | 65.10 | 65.26 | 64.91 | 64.96 | 64.96 | -0.22% | 1,285 |
| Oct 21, 2025 | 64.37 | 65.15 | 64.34 | 65.10 | 65.10 | 1.15% | 3,777 |
| Oct 20, 2025 | 64.83 | 64.87 | 64.05 | 64.36 | 64.36 | -0.16% | 1,948 |
| Oct 17, 2025 | 64.98 | 64.99 | 64.37 | 64.46 | 64.46 | 0.17% | 3,065 |
| Oct 16, 2025 | 63.33 | 65.00 | 63.33 | 64.35 | 64.35 | 1.20% | 8,058 |
| Oct 15, 2025 | 63.60 | 63.75 | 63.24 | 63.59 | 63.59 | -0.52% | 1,791 |
| Oct 14, 2025 | 63.89 | 64.00 | 63.23 | 63.92 | 63.92 | 2.06% | 3,842 |
| Oct 13, 2025 | 63.48 | 63.48 | 62.63 | 62.63 | 62.63 | -2.05% | 3,645 |
| Oct 10, 2025 | 64.92 | 64.92 | 63.94 | 63.94 | 63.94 | -1.24% | 401 |
| Oct 9, 2025 | 64.80 | 64.80 | 64.30 | 64.74 | 64.74 | 1.00% | 2,093 |
| Oct 8, 2025 | 64.10 | 64.53 | 63.80 | 64.10 | 64.10 | - | 3,402 |
| Oct 7, 2025 | 64.05 | 64.25 | 63.84 | 64.10 | 64.10 | 0.45% | 655 |
| Oct 6, 2025 | 64.68 | 64.68 | 63.81 | 63.81 | 63.81 | -1.04% | 2,522 |
| Oct 3, 2025 | 64.99 | 64.99 | 64.33 | 64.48 | 64.48 | -0.02% | 2,546 |
| Oct 2, 2025 | 64.03 | 64.80 | 64.03 | 64.49 | 64.49 | 0.89% | 1,702 |
| Oct 1, 2025 | 64.10 | 64.28 | 63.92 | 63.92 | 63.92 | 0.19% | 1,404 |
| Sep 30, 2025 | 65.00 | 65.00 | 63.80 | 63.80 | 63.80 | -1.16% | 5,021 |
| Sep 29, 2025 | 64.50 | 64.55 | 63.70 | 64.55 | 64.55 | 0.65% | 4,862 |
| Sep 26, 2025 | 64.32 | 64.72 | 64.13 | 64.13 | 64.13 | -0.17% | 4,135 |
| Sep 25, 2025 | 63.61 | 64.50 | 63.61 | 64.24 | 64.24 | 1.18% | 3,787 |
| Sep 24, 2025 | 63.59 | 63.74 | 63.20 | 63.49 | 63.49 | 0.14% | 980 |
| Sep 23, 2025 | 63.78 | 64.04 | 63.09 | 63.40 | 63.40 | -0.88% | 7,269 |
| Sep 22, 2025 | 63.65 | 63.96 | 63.35 | 63.96 | 63.96 | 0.49% | 11,752 |
| Sep 19, 2025 | 63.90 | 64.00 | 63.35 | 63.65 | 63.65 | -0.44% | 2,125 |
| Sep 18, 2025 | 63.68 | 64.19 | 63.68 | 63.93 | 63.93 | 0.39% | 5,843 |
| Sep 17, 2025 | 63.30 | 63.68 | 63.09 | 63.68 | 63.68 | 0.17% | 2,838 |
| Sep 16, 2025 | 63.75 | 63.77 | 63.33 | 63.57 | 63.57 | -0.33% | 3,552 |
| Sep 15, 2025 | 63.52 | 63.99 | 63.26 | 63.78 | 63.78 | 0.79% | 4,018 |
| Sep 12, 2025 | 63.64 | 64.02 | 63.26 | 63.28 | 63.28 | -0.57% | 8,477 |
| Sep 11, 2025 | 63.00 | 63.64 | 62.39 | 63.64 | 63.64 | 1.68% | 2,956 |
| Sep 10, 2025 | 61.99 | 62.83 | 61.99 | 62.59 | 62.59 | 0.97% | 3,103 |
| Sep 9, 2025 | 62.84 | 62.84 | 61.98 | 61.99 | 61.99 | -1.35% | 2,986 |
| Sep 8, 2025 | 62.99 | 63.00 | 62.61 | 62.84 | 62.84 | 0.71% | 5,252 |
| Sep 5, 2025 | 62.23 | 62.77 | 62.23 | 62.40 | 62.40 | 0.35% | 2,274 |
| Sep 4, 2025 | 62.74 | 62.84 | 61.63 | 62.18 | 62.18 | -1.30% | 5,347 |
| Sep 3, 2025 | 63.79 | 63.96 | 62.99 | 63.00 | 63.00 | -1.24% | 6,114 |
| Sep 2, 2025 | 63.12 | 63.79 | 63.12 | 63.79 | 63.79 | 1.27% | 2,022 |
| Sep 1, 2025 | 63.80 | 63.80 | 62.99 | 62.99 | 62.99 | -0.85% | 1,346 |
| Aug 29, 2025 | 63.14 | 63.80 | 62.70 | 63.53 | 63.53 | 2.40% | 3,368 |
| Aug 28, 2025 | 63.44 | 63.44 | 62.04 | 62.04 | 62.04 | -1.56% | 5,700 |
| Aug 27, 2025 | 63.80 | 63.80 | 63.02 | 63.02 | 63.02 | -1.78% | 3,356 |
| Aug 26, 2025 | 64.00 | 64.40 | 63.60 | 64.16 | 64.16 | 1.34% | 7,027 |
| Aug 25, 2025 | 63.00 | 63.90 | 63.00 | 63.31 | 63.31 | 0.56% | 13,798 |
| Aug 22, 2025 | 63.00 | 63.00 | 62.22 | 62.96 | 62.96 | 0.96% | 5,824 |
| Aug 21, 2025 | 61.60 | 62.39 | 61.60 | 62.36 | 62.36 | 1.93% | 3,066 |
| Aug 20, 2025 | 60.71 | 61.18 | 60.67 | 61.18 | 61.18 | 0.34% | 12,260 |
| Aug 19, 2025 | 60.74 | 61.19 | 60.54 | 60.97 | 60.97 | 0.79% | 9,231 |
| Aug 18, 2025 | 60.05 | 60.62 | 59.86 | 60.49 | 60.49 | 0.73% | 16,857 |
| Aug 15, 2025 | 59.88 | 60.05 | 59.86 | 60.05 | 60.05 | 0.35% | 1,464 |
| Aug 14, 2025 | 59.53 | 60.00 | 59.34 | 59.84 | 59.84 | 0.67% | 5,454 |
| Aug 13, 2025 | 59.53 | 59.53 | 59.40 | 59.44 | 59.44 | -0.10% | 496 |
| Aug 12, 2025 | 58.63 | 59.59 | 58.55 | 59.50 | 59.50 | 1.28% | 2,756 |
| Aug 11, 2025 | 59.15 | 59.15 | 58.53 | 58.75 | 58.75 | -0.31% | 4,686 |
| Aug 8, 2025 | 59.15 | 59.15 | 58.74 | 58.93 | 58.93 | 0.05% | 932 |
| Aug 7, 2025 | 59.00 | 59.00 | 58.81 | 58.90 | 58.90 | 0.26% | 552 |
| Aug 6, 2025 | 59.16 | 59.16 | 58.67 | 58.75 | 58.75 | -0.47% | 117 |
| Aug 5, 2025 | 58.44 | 59.13 | 58.44 | 59.03 | 59.03 | 1.18% | 5,442 |
| Aug 4, 2025 | 58.25 | 58.39 | 58.01 | 58.34 | 58.34 | -0.27% | 1,692 |
| Aug 1, 2025 | 58.56 | 58.70 | 58.50 | 58.50 | 58.50 | -0.41% | 1,358 |
| Jul 31, 2025 | 60.00 | 60.00 | 58.74 | 58.74 | 58.74 | -1.69% | 2,798 |
| Jul 30, 2025 | 59.45 | 59.85 | 59.20 | 59.75 | 59.75 | 0.84% | 2,450 |
| Jul 29, 2025 | 58.64 | 59.25 | 58.51 | 59.25 | 59.25 | 1.04% | 4,156 |
| Jul 28, 2025 | 58.78 | 58.99 | 58.55 | 58.64 | 58.64 | - | 2,719 |
| Jul 25, 2025 | 59.08 | 59.08 | 58.64 | 58.64 | 58.64 | -0.74% | 825 |
| Jul 24, 2025 | 59.24 | 59.26 | 58.90 | 59.08 | 59.08 | -0.35% | 819 |
| Jul 23, 2025 | 59.25 | 59.48 | 59.10 | 59.29 | 59.29 | 0.32% | 3,249 |
| Jul 22, 2025 | 58.99 | 59.16 | 58.56 | 59.10 | 59.10 | 0.19% | 3,693 |
| Jul 21, 2025 | 58.90 | 59.09 | 58.90 | 58.99 | 58.99 | 0.49% | 2,840 |