VanEck FTSE China A50 ETF (ASX:CETF)
Australia
· Delayed Price · Currency is AUD 63.60
+0.20 (0.32%)
Apr 28, 2026, 3:37 PM AEST
ASX:CETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.02 | 63.70 | 63.01 | 63.60 | 63.60 | 0.32% | 277 |
| Apr 27, 2026 | 63.41 | 64.17 | 63.40 | 63.40 | 63.40 | -0.66% | 1,643 |
| Apr 24, 2026 | 64.64 | 64.64 | 63.76 | 63.82 | 63.82 | 0.42% | 1,829 |
| Apr 23, 2026 | 64.01 | 64.34 | 63.54 | 63.55 | 63.55 | -0.72% | 1,736 |
| Apr 22, 2026 | 63.59 | 64.04 | 63.47 | 64.01 | 64.01 | 0.66% | 2,386 |
| Apr 21, 2026 | 63.94 | 64.63 | 63.01 | 63.59 | 63.59 | -0.55% | 1,839 |
| Apr 20, 2026 | 63.52 | 63.94 | 63.10 | 63.94 | 63.94 | 1.35% | 5,616 |
| Apr 17, 2026 | 63.30 | 63.30 | 63.05 | 63.09 | 63.09 | 0.13% | 20 |
| Apr 16, 2026 | 63.05 | 63.31 | 63.00 | 63.01 | 63.01 | - | 135 |
| Apr 15, 2026 | 63.50 | 63.95 | 63.00 | 63.01 | 63.01 | -0.47% | 2,630 |
| Apr 14, 2026 | 63.08 | 63.31 | 62.74 | 63.31 | 63.31 | 0.91% | 2,613 |
| Apr 13, 2026 | 62.24 | 63.22 | 61.75 | 62.74 | 62.74 | 0.66% | 4,109 |
| Apr 10, 2026 | 61.57 | 62.33 | 61.44 | 62.33 | 62.33 | 0.96% | 874 |
| Apr 9, 2026 | 61.77 | 62.12 | 61.74 | 61.74 | 61.74 | -0.05% | 2,172 |
| Apr 8, 2026 | 62.12 | 62.12 | 60.50 | 61.77 | 61.77 | 1.03% | 4,724 |
| Apr 7, 2026 | 62.07 | 62.07 | 61.13 | 61.14 | 61.14 | -1.07% | 2,218 |
| Apr 2, 2026 | 61.88 | 62.40 | 61.80 | 61.80 | 61.80 | -0.06% | 1,106 |
| Apr 1, 2026 | 61.46 | 62.08 | 61.46 | 61.84 | 61.84 | 0.41% | 5,687 |
| Mar 31, 2026 | 61.97 | 62.00 | 61.44 | 61.59 | 61.59 | 0.37% | 1,322 |
| Mar 30, 2026 | 61.78 | 61.78 | 60.34 | 61.36 | 61.36 | 0.31% | 2,544 |
| Mar 27, 2026 | 61.42 | 61.42 | 60.51 | 61.17 | 61.17 | 0.13% | 1,102 |
| Mar 26, 2026 | 61.16 | 61.61 | 61.09 | 61.09 | 61.09 | 0.84% | 678 |
| Mar 25, 2026 | 60.33 | 60.76 | 60.33 | 60.58 | 60.58 | 1.12% | 3,869 |
| Mar 24, 2026 | 61.00 | 61.00 | 59.40 | 59.91 | 59.91 | -0.96% | 2,877 |
| Mar 23, 2026 | 61.12 | 61.12 | 59.70 | 60.49 | 60.49 | -1.03% | 15,277 |
| Mar 20, 2026 | 61.38 | 61.38 | 60.43 | 61.12 | 61.12 | -0.42% | 4,516 |
| Mar 19, 2026 | 61.00 | 61.45 | 61.00 | 61.38 | 61.38 | 1.54% | 2,222 |
| Mar 18, 2026 | 61.53 | 61.53 | 60.45 | 60.45 | 60.45 | -1.76% | 2,589 |
| Mar 17, 2026 | 61.99 | 61.99 | 60.74 | 61.53 | 61.53 | 0.59% | 3,017 |
| Mar 16, 2026 | 60.49 | 61.65 | 60.49 | 61.17 | 61.17 | 0.13% | 4,978 |
| Mar 13, 2026 | 59.99 | 61.09 | 59.99 | 61.09 | 61.09 | 2.66% | 4,191 |
| Mar 12, 2026 | 59.97 | 59.99 | 59.43 | 59.51 | 59.51 | -0.70% | 103 |
| Mar 11, 2026 | 59.00 | 59.97 | 59.00 | 59.93 | 59.93 | 0.15% | 1,123 |
| Mar 10, 2026 | 59.80 | 60.08 | 59.80 | 59.84 | 59.84 | -0.12% | 858 |
| Mar 9, 2026 | 59.30 | 59.91 | 58.10 | 59.91 | 59.91 | 0.02% | 2,412 |
| 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 |