Schroder Global Core Fund - Active ETF (ASX:CORE)
Australia
· Delayed Price · Currency is AUD 10.75
-0.04 (-0.37%)
At close: Mar 6, 2026
ASX:CORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.37% | 3,734 |
| Mar 5, 2026 | 10.79 | 10.79 | 10.78 | 10.79 | 10.79 | 0.65% | 10,095 |
| Mar 4, 2026 | 10.72 | 10.76 | 10.71 | 10.72 | 10.72 | -0.19% | 21,461 |
| Mar 3, 2026 | 10.75 | 10.75 | 10.74 | 10.74 | 10.74 | -0.83% | 18,057 |
| Mar 2, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.37% | 5,070 |
| Feb 27, 2026 | 10.89 | 10.89 | 10.87 | 10.87 | 10.87 | -0.46% | 6,892 |
| Feb 26, 2026 | 10.90 | 10.92 | 10.88 | 10.92 | 10.92 | 0.65% | 33,431 |
| Feb 25, 2026 | 10.84 | 10.91 | 10.84 | 10.85 | 10.85 | 0.09% | 20,150 |
| Feb 24, 2026 | 10.83 | 10.84 | 10.83 | 10.84 | 10.84 | -0.18% | 4,615 |
| Feb 23, 2026 | 10.86 | 10.86 | 10.83 | 10.86 | 10.86 | 0.18% | 14,476 |
| Feb 20, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.46% | 4,575 |
| Feb 19, 2026 | 10.91 | 10.91 | 10.89 | 10.89 | 10.89 | 0.65% | 31,853 |
| Feb 18, 2026 | 10.75 | 10.82 | 10.75 | 10.82 | 10.82 | 0.65% | 19,844 |
| Feb 17, 2026 | 10.78 | 10.78 | 10.75 | 10.75 | 10.75 | -0.09% | 14,802 |
| Feb 16, 2026 | 10.77 | 10.77 | 10.76 | 10.76 | 10.76 | -0.19% | 2,786 |
| Feb 13, 2026 | 10.78 | 10.78 | 10.77 | 10.78 | 10.78 | -0.92% | 26,269 |
| Feb 12, 2026 | 10.87 | 10.88 | 10.85 | 10.88 | 10.88 | - | 28,075 |
| Feb 11, 2026 | 10.96 | 10.96 | 10.88 | 10.88 | 10.88 | -0.73% | 22,455 |
| Feb 10, 2026 | 10.94 | 10.96 | 10.94 | 10.96 | 10.96 | 0.18% | 19,179 |
| Feb 9, 2026 | 10.96 | 10.98 | 10.94 | 10.94 | 10.94 | 1.58% | 5,968 |
| Feb 6, 2026 | 10.76 | 10.78 | 10.76 | 10.77 | 10.77 | -1.01% | 12,072 |
| Feb 5, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.27% | 14,978 |
| Feb 4, 2026 | 10.88 | 10.91 | 10.88 | 10.91 | 10.91 | -0.91% | 27,386 |
| Feb 3, 2026 | 11.08 | 11.08 | 10.99 | 11.01 | 11.01 | 1.01% | 32,616 |
| Feb 2, 2026 | 10.96 | 10.97 | 10.90 | 10.90 | 10.90 | -0.37% | 16,906 |
| Jan 30, 2026 | 10.83 | 10.94 | 10.83 | 10.94 | 10.94 | 0.74% | 28,674 |
| Jan 29, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.54% | 5,440 |
| Jan 28, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.18% | 24,467 |
| Jan 27, 2026 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | - | 19,175 |
| Jan 23, 2026 | 11.07 | 11.07 | 11.05 | 11.05 | 11.05 | -1.34% | 49,430 |
| Jan 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.99% | 198 |
| Jan 21, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.89% | 9,017 |
| Jan 20, 2026 | 11.22 | 11.22 | 11.19 | 11.19 | 11.19 | -0.71% | 70,554 |
| Jan 19, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.53% | 15,602 |
| Jan 16, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.09% | 1,810 |
| Jan 15, 2026 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | -0.09% | 3,973 |
| Jan 14, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.09% | 4,413 |
| Jan 13, 2026 | 11.35 | 11.35 | 11.33 | 11.34 | 11.34 | -0.09% | 19,825 |
| Jan 12, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.80% | 1,850 |
| Jan 9, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.45% | 9,773 |
| Jan 7, 2026 | 11.26 | 11.27 | 11.21 | 11.21 | 11.21 | -0.27% | 7,567 |
| Jan 6, 2026 | 11.22 | 11.24 | 11.22 | 11.24 | 11.24 | - | 7,073 |
| Jan 5, 2026 | 11.20 | 11.24 | 11.20 | 11.24 | 11.24 | 0.72% | 22,663 |
| Jan 2, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.24% | 445 |
| Dec 23, 2025 | 11.31 | 11.31 | 11.30 | 11.30 | 11.22 | -0.26% | 2,653 |
| Dec 22, 2025 | 11.36 | 11.36 | 11.32 | 11.33 | 11.25 | 0.80% | 37,648 |
| Dec 19, 2025 | 11.21 | 11.24 | 11.21 | 11.24 | 11.16 | 0.72% | 84,951 |
| Dec 18, 2025 | 11.14 | 11.16 | 11.14 | 11.16 | 11.09 | -0.71% | 8,085 |
| Dec 17, 2025 | 11.22 | 11.24 | 11.22 | 11.24 | 11.16 | 0.36% | 50,763 |
| Dec 16, 2025 | 11.20 | 11.21 | 11.20 | 11.20 | 11.13 | -0.27% | 35,248 |
| Dec 15, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.15 | -0.71% | 12,836 |
| Dec 12, 2025 | 11.31 | 11.32 | 11.31 | 11.31 | 11.23 | 0.53% | 22,099 |
| Dec 11, 2025 | 11.24 | 11.25 | 11.22 | 11.25 | 11.17 | - | 28,911 |
| Dec 10, 2025 | 11.22 | 11.25 | 11.21 | 11.25 | 11.17 | -0.44% | 36,505 |
| Dec 9, 2025 | 11.31 | 11.31 | 11.29 | 11.30 | 11.22 | - | 27,607 |
| Dec 8, 2025 | 11.30 | 11.30 | 11.29 | 11.30 | 11.22 | -0.18% | 13,506 |
| Dec 5, 2025 | 11.33 | 11.33 | 11.32 | 11.32 | 11.24 | 0.09% | 19,876 |
| Dec 4, 2025 | 11.34 | 11.34 | 11.31 | 11.31 | 11.23 | -0.44% | 1,885 |
| Dec 3, 2025 | 11.37 | 11.37 | 11.35 | 11.36 | 11.28 | - | 11,247 |
| Dec 2, 2025 | 11.38 | 11.39 | 11.36 | 11.36 | 11.28 | 0.44% | 13,784 |
| Dec 1, 2025 | 11.41 | 11.41 | 11.31 | 11.31 | 11.23 | -0.62% | 70,757 |
| Nov 28, 2025 | 11.37 | 11.38 | 11.37 | 11.38 | 11.30 | -0.18% | 27,525 |
| Nov 27, 2025 | 11.44 | 11.44 | 11.40 | 11.40 | 11.32 | 0.09% | 21,922 |
| Nov 26, 2025 | 11.39 | 11.42 | 11.39 | 11.39 | 11.31 | 0.62% | 39,987 |
| Nov 25, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.24 | 0.89% | 6,910 |
| Nov 24, 2025 | 11.23 | 11.23 | 11.21 | 11.22 | 11.15 | 0.90% | 29,188 |
| Nov 21, 2025 | 11.15 | 11.15 | 11.03 | 11.12 | 11.05 | -1.85% | 93,656 |
| Nov 20, 2025 | 11.27 | 11.33 | 11.24 | 11.33 | 11.25 | 1.71% | 56,310 |
| Nov 19, 2025 | 11.13 | 11.14 | 11.10 | 11.14 | 11.07 | -0.54% | 30,363 |
| Nov 18, 2025 | 11.24 | 11.24 | 11.20 | 11.20 | 11.13 | -1.23% | 20,623 |
| Nov 17, 2025 | 11.31 | 11.34 | 11.31 | 11.34 | 11.26 | 0.62% | 20,488 |
| Nov 14, 2025 | 11.30 | 11.31 | 11.27 | 11.27 | 11.19 | -1.49% | 24,440 |
| Nov 13, 2025 | 11.44 | 11.44 | 11.42 | 11.44 | 11.36 | -0.26% | 19,670 |
| Nov 12, 2025 | 11.45 | 11.47 | 11.45 | 11.47 | 11.39 | 0.44% | 15,900 |
| Nov 11, 2025 | 11.39 | 11.42 | 11.39 | 11.42 | 11.34 | 0.88% | 35,065 |
| Nov 10, 2025 | 11.34 | 11.34 | 11.32 | 11.32 | 11.24 | 0.44% | 14,197 |
| Nov 7, 2025 | 11.28 | 11.29 | 11.26 | 11.27 | 11.19 | -0.53% | 39,272 |
| Nov 6, 2025 | 11.33 | 11.34 | 11.32 | 11.33 | 11.25 | 0.09% | 76,872 |
| Nov 5, 2025 | 11.31 | 11.32 | 11.31 | 11.32 | 11.24 | -0.35% | 5,744 |
| Nov 4, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.28 | -0.53% | 33,085 |
| Nov 3, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.34 | -0.26% | 1,313 |
| Oct 31, 2025 | 11.45 | 11.45 | 11.43 | 11.45 | 11.37 | 0.70% | 17,435 |
| Oct 30, 2025 | 11.39 | 11.41 | 11.37 | 11.37 | 11.29 | -0.35% | 37,299 |
| Oct 29, 2025 | 11.39 | 11.41 | 11.39 | 11.41 | 11.33 | 0.09% | 13,165 |
| Oct 28, 2025 | 11.40 | 11.41 | 11.40 | 11.40 | 11.32 | 0.26% | 27,198 |
| Oct 27, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.29 | 0.71% | 5,279 |
| Oct 24, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.21 | 0.27% | 29,680 |
| Oct 23, 2025 | 11.22 | 11.26 | 11.22 | 11.26 | 11.18 | -0.27% | 31,035 |
| Oct 22, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.21 | 0.18% | 3,540 |
| Oct 21, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.19 | 0.45% | 4,900 |
| Oct 20, 2025 | 11.20 | 11.22 | 11.18 | 11.22 | 11.15 | 0.63% | 29,818 |
| Oct 17, 2025 | 11.12 | 11.15 | 11.12 | 11.15 | 11.08 | -0.09% | 48,839 |
| Oct 15, 2025 | 11.17 | 11.17 | 11.15 | 11.16 | 11.09 | 0.09% | 28,231 |
| Oct 14, 2025 | 11.11 | 11.15 | 11.11 | 11.15 | 11.08 | 0.90% | 25,822 |
| Oct 13, 2025 | 11.03 | 11.05 | 11.03 | 11.05 | 10.98 | -0.99% | 28,771 |
| Oct 10, 2025 | 11.15 | 11.16 | 11.15 | 11.16 | 11.09 | 0.18% | 17,948 |
| Oct 9, 2025 | 11.17 | 11.17 | 11.14 | 11.14 | 11.07 | - | 13,452 |
| Oct 8, 2025 | 11.13 | 11.14 | 11.13 | 11.14 | 11.07 | 0.91% | 31,433 |
| Oct 7, 2025 | 11.08 | 11.08 | 11.04 | 11.04 | 10.97 | -0.18% | 20,020 |
| Oct 2, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 10.99 | 0.73% | 19,091 |