VanEck FTSE China A50 ETF (ASX:CETF)
Australia
· Delayed Price · Currency is AUD 59.90
-0.18 (-0.30%)
At close: Mar 6, 2026
ASX:CETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.08 | 60.08 | 59.86 | 59.90 | 59.90 | -0.30% | 21 |
| Mar 5, 2026 | 61.06 | 61.06 | 59.42 | 60.08 | 60.08 | 1.83% | 1,315 |
| Mar 4, 2026 | 60.25 | 60.30 | 59.00 | 59.00 | 59.00 | -2.98% | 1,981 |
| Mar 3, 2026 | 59.97 | 60.81 | 59.87 | 60.81 | 60.81 | 1.91% | 6,247 |
| Mar 2, 2026 | 59.51 | 59.72 | 59.07 | 59.67 | 59.67 | -0.53% | 2,160 |
| Feb 27, 2026 | 60.04 | 60.17 | 59.57 | 59.99 | 59.99 | -0.02% | 2,190 |
| Feb 26, 2026 | 60.88 | 60.96 | 59.75 | 60.00 | 60.00 | -1.35% | 5,910 |
| Feb 25, 2026 | 60.51 | 61.00 | 60.28 | 60.82 | 60.82 | 0.46% | 1,191 |
| Feb 24, 2026 | 61.04 | 61.49 | 60.50 | 60.54 | 60.54 | -0.88% | 1,500 |
| Feb 23, 2026 | 61.46 | 61.49 | 61.08 | 61.08 | 61.08 | 0.10% | 245 |
| Feb 20, 2026 | 61.12 | 61.13 | 60.40 | 61.02 | 61.02 | - | 3,251 |
| Feb 19, 2026 | 61.00 | 61.72 | 60.99 | 61.02 | 61.02 | -0.03% | 9,483 |
| Feb 18, 2026 | 61.00 | 61.18 | 60.91 | 61.04 | 61.04 | 0.07% | 2,516 |
| Feb 17, 2026 | 61.69 | 61.69 | 60.98 | 61.00 | 61.00 | 0.21% | 1,078 |
| Feb 16, 2026 | 60.89 | 61.25 | 60.40 | 60.87 | 60.87 | 0.76% | 5,067 |
| Feb 13, 2026 | 60.86 | 60.86 | 60.30 | 60.41 | 60.41 | -0.67% | 1,243 |
| Feb 12, 2026 | 60.89 | 60.89 | 60.82 | 60.82 | 60.82 | - | 375 |
| Feb 11, 2026 | 61.49 | 61.50 | 60.67 | 60.82 | 60.82 | -1.04% | 5,162 |
| Feb 10, 2026 | 61.78 | 61.80 | 61.20 | 61.46 | 61.46 | -0.16% | 183 |
| Feb 9, 2026 | 62.05 | 62.35 | 61.55 | 61.56 | 61.56 | -0.50% | 1,284 |
| Feb 6, 2026 | 61.49 | 62.29 | 61.24 | 61.87 | 61.87 | 0.63% | 2,159 |
| Feb 5, 2026 | 61.96 | 61.99 | 61.23 | 61.48 | 61.48 | 0.85% | 545 |
| Feb 4, 2026 | 60.84 | 60.99 | 60.55 | 60.96 | 60.96 | 0.26% | 1,380 |
| Feb 3, 2026 | 62.15 | 62.15 | 60.80 | 60.80 | 60.80 | -2.09% | 1,727 |
| Feb 2, 2026 | 62.01 | 62.45 | 61.51 | 62.10 | 62.10 | 0.13% | 746 |
| Jan 30, 2026 | 60.53 | 62.13 | 60.53 | 62.02 | 62.02 | 2.75% | 2,007 |
| Jan 29, 2026 | 61.00 | 61.26 | 59.99 | 60.36 | 60.36 | -1.29% | 1,848 |
| Jan 28, 2026 | 62.64 | 62.64 | 60.94 | 61.15 | 61.15 | -2.57% | 4,809 |
| Jan 27, 2026 | 62.49 | 62.80 | 61.51 | 62.76 | 62.76 | 0.98% | 3,587 |
| Jan 23, 2026 | 65.00 | 65.00 | 62.15 | 62.15 | 62.15 | -2.28% | 8,207 |
| Jan 22, 2026 | 65.24 | 65.24 | 63.12 | 63.60 | 63.60 | -2.15% | 3,608 |
| Jan 21, 2026 | 64.95 | 65.30 | 64.19 | 65.00 | 65.00 | 0.08% | 3,225 |
| Jan 20, 2026 | 65.65 | 65.65 | 64.90 | 64.95 | 64.95 | -1.07% | 1,159 |
| Jan 19, 2026 | 66.00 | 66.00 | 65.00 | 65.65 | 65.65 | -0.61% | 1,242 |
| Jan 16, 2026 | 66.00 | 66.44 | 65.75 | 66.05 | 66.05 | 0.46% | 586 |
| Jan 15, 2026 | 66.50 | 66.50 | 65.75 | 65.75 | 65.75 | -0.98% | 1,029 |
| Jan 14, 2026 | 66.78 | 66.99 | 66.33 | 66.40 | 66.40 | -0.55% | 2,627 |
| Jan 13, 2026 | 66.94 | 66.95 | 66.27 | 66.77 | 66.77 | -0.09% | 933 |
| Jan 12, 2026 | 66.66 | 66.83 | 66.00 | 66.83 | 66.83 | 0.91% | 9,018 |
| Jan 9, 2026 | 66.00 | 66.74 | 66.00 | 66.23 | 66.23 | 0.32% | 1,447 |
| Jan 8, 2026 | 66.34 | 66.69 | 66.02 | 66.02 | 66.02 | -0.42% | 700 |
| Jan 7, 2026 | 67.46 | 67.46 | 66.30 | 66.30 | 66.30 | -0.53% | 2,819 |
| Jan 6, 2026 | 66.47 | 66.65 | 66.35 | 66.65 | 66.65 | 0.38% | 3,464 |
| Jan 5, 2026 | 66.12 | 66.49 | 66.04 | 66.40 | 66.40 | 1.20% | 5,350 |
| Jan 2, 2026 | 65.63 | 65.70 | 65.61 | 65.61 | 65.61 | 0.09% | 272 |
| Dec 31, 2025 | 65.70 | 65.70 | 65.55 | 65.55 | 65.55 | 0.26% | 529 |
| Dec 30, 2025 | 65.31 | 65.48 | 65.20 | 65.38 | 65.38 | 0.11% | 997 |
| Dec 29, 2025 | 65.05 | 65.50 | 65.05 | 65.31 | 65.31 | 0.17% | 141 |
| Dec 24, 2025 | 65.56 | 65.56 | 65.20 | 65.20 | 65.20 | -0.41% | 536 |
| Dec 23, 2025 | 65.04 | 65.58 | 65.04 | 65.47 | 65.47 | 0.83% | 2,878 |
| Dec 22, 2025 | 65.58 | 65.58 | 64.93 | 64.93 | 64.93 | -0.08% | 829 |
| Dec 19, 2025 | 65.00 | 65.03 | 64.98 | 64.98 | 64.98 | 0.39% | 917 |
| Dec 18, 2025 | 64.76 | 64.89 | 64.69 | 64.73 | 64.73 | 0.84% | 139 |
| Dec 17, 2025 | 63.90 | 64.19 | 63.87 | 64.19 | 64.19 | 0.47% | 475 |
| Dec 16, 2025 | 64.58 | 64.58 | 63.89 | 63.89 | 63.89 | -0.85% | 168 |
| Dec 15, 2025 | 64.22 | 64.76 | 64.22 | 64.44 | 64.44 | 0.28% | 320 |
| Dec 12, 2025 | 64.77 | 64.77 | 64.04 | 64.26 | 64.26 | -0.73% | 2,959 |
| Dec 11, 2025 | 64.40 | 64.77 | 64.40 | 64.73 | 64.73 | 0.37% | 480 |
| Dec 10, 2025 | 65.50 | 65.50 | 64.34 | 64.49 | 64.49 | -1.54% | 2,047 |
| Dec 9, 2025 | 65.35 | 65.50 | 65.21 | 65.50 | 65.50 | 0.61% | 1,223 |
| Dec 8, 2025 | 64.58 | 65.17 | 64.58 | 65.10 | 65.10 | 1.24% | 557 |
| 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 |