Skip to main content
VanEck China New Economy ETF (ASX:CNEW)
Australia flag Australia · Delayed Price · Currency is AUD
8.03
+0.08 (1.01%)
Apr 29, 2026, 1:21 PM AEST

ASX:CNEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.028.027.957.957.95-0.38%3,671
Apr 27, 20268.038.037.957.987.980.13%9,860
Apr 24, 20268.068.067.977.977.97-0.75%19,863
Apr 23, 20268.058.097.978.038.030.12%32,340
Apr 22, 20268.038.067.998.028.02-34,937
Apr 21, 20268.148.147.968.028.02-1.47%29,684
Apr 20, 20268.048.148.028.148.141.75%52,117
Apr 17, 20268.018.037.978.008.000.38%27,354
Apr 16, 20268.008.007.937.977.97-0.62%89,044
Apr 15, 20267.958.067.958.028.021.52%61,389
Apr 14, 20267.997.997.907.907.90-0.38%53,644
Apr 13, 20267.947.997.927.937.93-0.13%18,558
Apr 10, 20267.918.007.877.947.940.38%38,168
Apr 9, 20267.988.007.887.917.910.25%96,939
Apr 8, 20267.787.897.707.897.891.81%1,592,729
Apr 7, 20267.897.907.727.757.75-1.52%37,370
Apr 2, 20267.877.917.867.877.870.13%7,621
Apr 1, 20267.807.867.797.867.861.03%54,730
Mar 31, 20267.987.987.747.787.78-0.38%20,727
Mar 30, 20267.737.827.677.817.810.90%66,912
Mar 27, 20267.757.787.637.747.740.39%35,653
Mar 26, 20267.987.987.717.717.71-3.63%22,457
Mar 25, 20267.558.007.558.008.007.96%26,637
Mar 24, 20267.487.507.417.417.410.14%68,389
Mar 23, 20267.697.697.407.407.40-4.52%63,800
Mar 20, 20267.797.797.707.757.75-1.02%68,235
Mar 19, 20267.837.917.807.837.830.26%54,575
Mar 18, 20268.018.017.797.817.81-1.39%8,046
Mar 17, 20267.977.997.927.927.92-0.63%44,835
Mar 16, 20268.008.047.927.977.97-0.38%32,606
Mar 13, 20267.958.007.938.008.001.78%13,269
Mar 12, 20268.008.047.867.867.86-1.38%13,210
Mar 11, 20267.988.007.917.977.970.13%13,031
Mar 10, 20267.718.007.717.967.963.24%11,182
Mar 9, 20267.907.937.717.717.71-2.65%47,933
Mar 6, 20267.857.947.767.927.921.02%15,417
Mar 5, 20267.777.847.717.847.841.69%32,506
Mar 4, 20267.867.867.707.717.71-2.03%39,145
Mar 3, 20268.048.047.877.877.87-1.87%47,531
Mar 2, 20268.048.127.978.028.020.25%50,827
Feb 27, 20268.158.158.008.008.00-1.36%22,809
Feb 26, 20268.068.148.028.118.110.62%25,488
Feb 25, 20268.078.148.038.068.060.25%19,993
Feb 24, 20268.108.108.008.048.040.12%13,237
Feb 23, 20268.048.107.968.038.03-0.12%52,394
Feb 20, 20268.028.098.008.048.040.25%64,033
Feb 19, 20267.998.077.998.028.020.25%15,693
Feb 18, 20268.008.017.968.008.00-6,322
Feb 17, 20268.018.068.008.008.00-0.06%8,304
Feb 16, 20268.028.027.928.018.010.31%43,946
Feb 13, 20267.958.027.947.987.980.25%63,962
Feb 12, 20268.048.047.907.967.96-8,247
Feb 11, 20268.058.057.947.967.96-0.87%23,045
Feb 10, 20268.188.187.988.038.03-0.50%31,845
Feb 9, 20268.218.218.038.078.07-0.49%19,808
Feb 6, 20268.058.158.038.118.110.75%33,067
Feb 5, 20268.048.068.008.058.051.64%3,822
Feb 4, 20268.028.037.927.927.92-0.13%29,539
Feb 3, 20268.008.047.897.937.93-1.49%42,681
Feb 2, 20268.048.108.008.058.050.12%59,478
Jan 30, 20268.038.057.968.048.040.25%23,435
Jan 29, 20268.108.107.988.028.02-0.99%45,660
Jan 28, 20268.208.218.108.108.10-1.22%23,462
Jan 27, 20268.378.388.128.208.20-2.38%63,354
Jan 23, 20268.358.408.318.408.400.36%52,537
Jan 22, 20268.568.568.368.378.37-0.95%62,228
Jan 21, 20268.388.508.358.458.450.36%25,899
Jan 20, 20268.518.558.428.428.42-1.29%20,366
Jan 19, 20268.468.548.408.538.531.67%71,776
Jan 16, 20268.428.498.388.398.39-27,183
Jan 15, 20268.518.518.398.398.39-0.36%15,272
Jan 14, 20268.458.578.428.428.42-0.36%60,386
Jan 13, 20268.438.508.438.458.450.60%42,889
Jan 12, 20268.338.458.298.408.402.13%73,404
Jan 9, 20268.228.288.208.238.230.55%27,681
Jan 8, 20268.168.228.138.188.180.49%21,464
Jan 7, 20268.208.268.148.148.14-0.73%27,374
Jan 6, 20268.168.258.118.208.200.49%52,323
Jan 5, 20268.058.168.038.168.161.87%94,378
Jan 2, 20268.008.027.958.018.010.38%36,406
Dec 31, 20257.997.997.957.987.980.25%5,377
Dec 30, 20257.907.967.907.967.960.51%6,124
Dec 29, 20258.068.067.917.927.92-0.13%6,820
Dec 24, 20257.967.977.897.937.93-0.75%2,847
Dec 23, 20258.038.047.987.997.99-0.25%4,373
Dec 22, 20258.108.108.018.018.01-0.62%20,915
Dec 19, 20257.978.067.958.068.061.13%33,472
Dec 18, 20257.988.007.957.977.971.53%15,928
Dec 17, 20257.777.867.757.857.851.03%25,590
Dec 16, 20257.847.917.737.777.77-1.40%26,247
Dec 15, 20257.827.917.827.887.880.90%56,611
Dec 12, 20257.887.987.797.817.81-0.76%66,399
Dec 11, 20257.807.927.807.877.870.38%77,477
Dec 10, 20257.867.867.777.847.84-0.25%31,944
Dec 9, 20257.937.937.857.867.860.13%18,608
Dec 8, 20257.777.877.777.857.851.03%6,681
Dec 5, 20257.797.817.737.777.770.26%32,451
Dec 4, 20257.877.877.757.757.75-1.52%19,401
Dec 3, 20257.917.927.857.877.87-0.38%20,244
Dec 2, 20257.998.007.907.907.900.13%12,608