BetaShares Cloud Computing ETF (ASX:CLDD)
Australia
· Delayed Price · Currency is AUD 11.01
+0.31 (2.90%)
At close: Mar 6, 2026
ASX:CLDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.88 | 11.02 | 10.88 | 11.01 | 11.01 | 2.90% | 24,383 |
| Mar 5, 2026 | 10.66 | 10.74 | 10.66 | 10.70 | 10.70 | 1.33% | 1,210 |
| Mar 4, 2026 | 10.56 | 10.64 | 10.56 | 10.56 | 10.56 | 2.92% | 13,597 |
| Mar 3, 2026 | 10.25 | 10.35 | 10.25 | 10.26 | 10.26 | 0.79% | 14,487 |
| Mar 2, 2026 | 10.19 | 10.22 | 10.12 | 10.18 | 10.18 | -0.88% | 16,073 |
| Feb 27, 2026 | 10.29 | 10.31 | 10.19 | 10.27 | 10.27 | 0.79% | 67,330 |
| Feb 26, 2026 | 10.25 | 10.25 | 10.19 | 10.19 | 10.19 | 0.10% | 4,714 |
| Feb 25, 2026 | 10.25 | 10.25 | 10.12 | 10.18 | 10.18 | 0.99% | 19,308 |
| Feb 24, 2026 | 10.29 | 10.29 | 10.00 | 10.08 | 10.08 | -2.80% | 7,518 |
| Feb 23, 2026 | 10.49 | 10.49 | 10.31 | 10.37 | 10.37 | -2.95% | 36,276 |
| Feb 20, 2026 | 10.79 | 10.79 | 10.55 | 10.69 | 10.69 | -0.05% | 4,364 |
| Feb 19, 2026 | 10.63 | 10.80 | 10.63 | 10.69 | 10.69 | 1.14% | 10,555 |
| Feb 18, 2026 | 10.60 | 10.60 | 10.52 | 10.57 | 10.57 | -1.95% | 6,303 |
| Feb 17, 2026 | 10.78 | 10.81 | 10.75 | 10.78 | 10.78 | -0.09% | 4,524 |
| Feb 16, 2026 | 10.98 | 10.98 | 10.79 | 10.79 | 10.79 | 2.18% | 757 |
| Feb 13, 2026 | 10.59 | 10.62 | 10.55 | 10.56 | 10.56 | 0.96% | 3,526 |
| Feb 12, 2026 | 10.75 | 10.75 | 10.38 | 10.46 | 10.46 | -3.42% | 15,503 |
| Feb 11, 2026 | 10.79 | 10.88 | 10.79 | 10.83 | 10.83 | 1.03% | 3,478 |
| Feb 10, 2026 | 10.80 | 10.80 | 10.68 | 10.72 | 10.72 | -0.46% | 5,430 |
| Feb 9, 2026 | 10.65 | 10.80 | 10.65 | 10.77 | 10.77 | 1.70% | 9,803 |
| Feb 6, 2026 | 10.92 | 10.92 | 10.51 | 10.59 | 10.59 | -3.20% | 8,601 |
| Feb 5, 2026 | 10.95 | 10.95 | 10.87 | 10.94 | 10.94 | 0.92% | 8,860 |
| Feb 4, 2026 | 11.00 | 11.00 | 10.80 | 10.84 | 10.84 | -5.49% | 23,799 |
| Feb 3, 2026 | 11.65 | 11.65 | 11.47 | 11.47 | 11.47 | 0.44% | 2,026 |
| Feb 2, 2026 | 11.50 | 11.59 | 11.39 | 11.42 | 11.42 | -1.38% | 7,606 |
| Jan 30, 2026 | 11.63 | 11.63 | 11.50 | 11.58 | 11.58 | -3.10% | 4,768 |
| Jan 29, 2026 | 12.10 | 12.10 | 11.95 | 11.95 | 11.95 | -2.61% | 6,018 |
| Jan 28, 2026 | 12.18 | 12.27 | 12.10 | 12.27 | 12.27 | -1.76% | 8,906 |
| Jan 27, 2026 | 12.22 | 12.49 | 12.22 | 12.49 | 12.49 | 2.63% | 18,711 |
| Jan 23, 2026 | 12.09 | 12.21 | 12.09 | 12.17 | 12.17 | 2.01% | 14,433 |
| Jan 22, 2026 | 12.07 | 12.10 | 11.91 | 11.93 | 11.93 | -0.58% | 9,886 |
| Jan 21, 2026 | 12.10 | 12.10 | 11.97 | 12.00 | 12.00 | -0.91% | 3,618 |
| Jan 20, 2026 | 12.27 | 12.30 | 12.11 | 12.11 | 12.11 | -1.30% | 10,306 |
| Jan 19, 2026 | 12.50 | 12.50 | 12.23 | 12.27 | 12.27 | -2.31% | 27,327 |
| Jan 16, 2026 | 12.64 | 12.64 | 12.54 | 12.56 | 12.56 | -1.34% | 42,016 |
| Jan 15, 2026 | 12.80 | 12.80 | 12.69 | 12.73 | 12.73 | -0.93% | 6,562 |
| Jan 14, 2026 | 12.99 | 12.99 | 12.85 | 12.85 | 12.85 | -2.21% | 16,825 |
| Jan 13, 2026 | 13.10 | 13.20 | 13.10 | 13.14 | 13.14 | 0.77% | 21,787 |
| Jan 12, 2026 | 13.10 | 13.19 | 13.04 | 13.04 | 13.04 | -0.99% | 7,117 |
| Jan 9, 2026 | 13.22 | 13.22 | 13.13 | 13.17 | 13.17 | -1.05% | 4,866 |
| Jan 8, 2026 | 13.15 | 13.31 | 13.15 | 13.31 | 13.31 | 1.53% | 4,963 |
| Jan 7, 2026 | 12.95 | 13.40 | 12.95 | 13.11 | 13.11 | 1.39% | 36,035 |
| Jan 6, 2026 | 12.85 | 12.97 | 12.85 | 12.93 | 12.93 | 0.62% | 4,181 |
| Jan 5, 2026 | 12.91 | 12.96 | 12.77 | 12.85 | 12.85 | -2.87% | 3,234 |
| Jan 2, 2026 | 13.25 | 13.29 | 13.09 | 13.23 | 13.23 | 0.30% | 5,084 |
| Dec 31, 2025 | 13.30 | 13.31 | 13.19 | 13.19 | 13.19 | -0.45% | 2,626 |
| Dec 30, 2025 | 13.26 | 13.32 | 13.22 | 13.25 | 13.25 | -0.08% | 1,106 |
| Dec 29, 2025 | 13.32 | 13.38 | 13.25 | 13.26 | 13.26 | -0.45% | 1,114 |
| Dec 24, 2025 | 13.33 | 13.34 | 13.25 | 13.32 | 13.32 | -1.33% | 1,016 |
| Dec 23, 2025 | 13.56 | 13.56 | 13.50 | 13.50 | 13.50 | 0.22% | 48 |
| Dec 22, 2025 | 13.47 | 13.60 | 13.47 | 13.47 | 13.47 | 0.75% | 6,001 |
| Dec 19, 2025 | 13.60 | 13.60 | 13.35 | 13.37 | 13.37 | -0.22% | 9,028 |
| Dec 18, 2025 | 13.45 | 13.45 | 13.35 | 13.40 | 13.40 | 0.90% | 575 |
| Dec 17, 2025 | 13.09 | 13.28 | 13.09 | 13.28 | 13.28 | 1.68% | 679 |
| Dec 16, 2025 | 13.26 | 13.26 | 13.06 | 13.06 | 13.06 | -3.33% | 5,177 |
| Dec 15, 2025 | 13.54 | 13.55 | 13.50 | 13.51 | 13.51 | -0.44% | 304 |
| Dec 12, 2025 | 13.51 | 13.61 | 13.51 | 13.57 | 13.57 | 0.15% | 5,157 |
| Dec 11, 2025 | 13.64 | 13.64 | 13.48 | 13.55 | 13.55 | -0.66% | 6,208 |
| Dec 10, 2025 | 13.62 | 13.69 | 13.62 | 13.64 | 13.64 | 0.37% | 4,016 |
| Dec 9, 2025 | 13.59 | 13.68 | 13.59 | 13.59 | 13.59 | 0.15% | 574 |
| Dec 8, 2025 | 13.55 | 13.59 | 13.48 | 13.57 | 13.57 | 0.22% | 7,242 |
| Dec 5, 2025 | 13.65 | 13.65 | 13.54 | 13.54 | 13.54 | 0.15% | 2,943 |
| Dec 4, 2025 | 13.63 | 13.64 | 13.52 | 13.52 | 13.52 | 0.90% | 1,079 |
| Dec 3, 2025 | 13.53 | 13.53 | 13.40 | 13.40 | 13.40 | - | 1,057 |
| Dec 2, 2025 | 13.41 | 13.47 | 13.40 | 13.40 | 13.40 | -0.07% | 2,194 |
| Dec 1, 2025 | 13.53 | 13.56 | 13.35 | 13.41 | 13.41 | -0.89% | 13,049 |
| Nov 28, 2025 | 13.50 | 13.56 | 13.43 | 13.53 | 13.53 | 0.67% | 5,535 |
| Nov 27, 2025 | 13.64 | 13.64 | 13.44 | 13.44 | 13.44 | -1.75% | 3,834 |
| Nov 26, 2025 | 13.65 | 13.80 | 13.65 | 13.68 | 13.68 | 0.96% | 1,876 |
| Nov 25, 2025 | 13.61 | 13.62 | 13.55 | 13.55 | 13.55 | 0.59% | 3,191 |
| Nov 24, 2025 | 13.39 | 13.55 | 13.39 | 13.47 | 13.47 | 1.35% | 463 |
| Nov 21, 2025 | 13.27 | 13.30 | 13.23 | 13.29 | 13.29 | -1.85% | 5,978 |
| Nov 20, 2025 | 13.50 | 13.56 | 13.41 | 13.54 | 13.54 | 0.30% | 13,687 |
| Nov 19, 2025 | 13.49 | 13.57 | 13.49 | 13.50 | 13.50 | - | 4,214 |
| Nov 18, 2025 | 13.75 | 13.75 | 13.50 | 13.50 | 13.50 | -2.74% | 8,049 |
| Nov 17, 2025 | 13.85 | 13.93 | 13.80 | 13.88 | 13.88 | 0.07% | 8,462 |
| Nov 14, 2025 | 13.99 | 13.99 | 13.85 | 13.87 | 13.87 | -2.12% | 4,326 |
| Nov 13, 2025 | 14.30 | 14.30 | 14.13 | 14.17 | 14.17 | -1.87% | 766 |
| Nov 12, 2025 | 14.42 | 14.45 | 14.36 | 14.44 | 14.44 | 1.33% | 3,940 |
| Nov 11, 2025 | 14.24 | 14.36 | 14.24 | 14.25 | 14.25 | 0.42% | 5,202 |
| Nov 10, 2025 | 14.17 | 14.30 | 14.17 | 14.19 | 14.19 | 0.57% | 9,440 |
| Nov 7, 2025 | 14.08 | 14.17 | 14.06 | 14.11 | 14.11 | 0.43% | 8,739 |
| Nov 6, 2025 | 14.16 | 14.18 | 14.04 | 14.05 | 14.05 | -0.14% | 5,179 |
| Nov 5, 2025 | 14.02 | 14.10 | 13.97 | 14.07 | 14.07 | -1.75% | 7,513 |
| Nov 4, 2025 | 14.38 | 14.44 | 14.32 | 14.32 | 14.32 | -0.28% | 5,921 |
| Nov 3, 2025 | 14.25 | 14.46 | 14.25 | 14.36 | 14.36 | 1.48% | 5,359 |
| Oct 31, 2025 | 14.09 | 14.15 | 14.08 | 14.15 | 14.15 | 0.46% | 1,040 |
| Oct 30, 2025 | 14.15 | 14.15 | 14.04 | 14.09 | 14.09 | -1.37% | 5,950 |
| Oct 29, 2025 | 14.25 | 14.30 | 14.23 | 14.28 | 14.28 | -0.42% | 5,994 |
| Oct 28, 2025 | 14.42 | 14.58 | 14.29 | 14.34 | 14.34 | -0.76% | 13,845 |
| Oct 27, 2025 | 14.38 | 14.51 | 14.34 | 14.45 | 14.45 | 0.77% | 10,053 |
| Oct 24, 2025 | 14.29 | 14.35 | 14.24 | 14.34 | 14.34 | 1.27% | 6,841 |
| Oct 23, 2025 | 14.10 | 14.22 | 14.07 | 14.16 | 14.16 | -1.05% | 9,522 |
| Oct 22, 2025 | 14.20 | 14.34 | 14.20 | 14.31 | 14.31 | 0.99% | 6,759 |
| Oct 21, 2025 | 14.05 | 14.17 | 14.05 | 14.17 | 14.17 | 1.87% | 7,027 |
| Oct 20, 2025 | 13.81 | 13.91 | 13.80 | 13.91 | 13.91 | 0.72% | 14,299 |
| Oct 17, 2025 | 13.86 | 13.86 | 13.81 | 13.81 | 13.81 | -1.36% | 6,336 |
| Oct 16, 2025 | 13.91 | 14.00 | 13.91 | 14.00 | 14.00 | 0.79% | 2,577 |
| Oct 15, 2025 | 13.88 | 13.94 | 13.85 | 13.89 | 13.89 | 0.07% | 7,974 |
| Oct 14, 2025 | 13.86 | 14.00 | 13.86 | 13.88 | 13.88 | 0.14% | 2,615 |