Schroder Global Core Fund - Active ETF (ASX:CORE)
Australia
· Delayed Price · Currency is AUD 11.32
+0.01 (0.09%)
At close: Dec 5, 2025
ASX:CORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.33 | 11.33 | 11.32 | 11.32 | 11.32 | 0.09% | 19,876 |
| Dec 4, 2025 | 11.34 | 11.34 | 11.31 | 11.31 | 11.31 | -0.44% | 1,885 |
| Dec 3, 2025 | 11.37 | 11.37 | 11.35 | 11.36 | 11.36 | - | 11,247 |
| Dec 2, 2025 | 11.38 | 11.39 | 11.36 | 11.36 | 11.36 | 0.44% | 13,784 |
| Dec 1, 2025 | 11.41 | 11.41 | 11.31 | 11.31 | 11.31 | -0.62% | 70,757 |
| Nov 28, 2025 | 11.37 | 11.38 | 11.37 | 11.38 | 11.38 | -0.18% | 27,525 |
| Nov 27, 2025 | 11.44 | 11.44 | 11.40 | 11.40 | 11.40 | 0.09% | 21,922 |
| Nov 26, 2025 | 11.39 | 11.42 | 11.39 | 11.39 | 11.39 | 0.62% | 39,987 |
| Nov 25, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.89% | 6,910 |
| Nov 24, 2025 | 11.23 | 11.23 | 11.21 | 11.22 | 11.22 | 0.90% | 29,188 |
| Nov 21, 2025 | 11.15 | 11.15 | 11.03 | 11.12 | 11.12 | -1.85% | 93,656 |
| Nov 20, 2025 | 11.27 | 11.33 | 11.24 | 11.33 | 11.33 | 1.71% | 56,310 |
| Nov 19, 2025 | 11.13 | 11.14 | 11.10 | 11.14 | 11.14 | -0.54% | 30,363 |
| Nov 18, 2025 | 11.24 | 11.24 | 11.20 | 11.20 | 11.20 | -1.23% | 20,623 |
| Nov 17, 2025 | 11.31 | 11.34 | 11.31 | 11.34 | 11.34 | 0.62% | 20,488 |
| Nov 14, 2025 | 11.30 | 11.31 | 11.27 | 11.27 | 11.27 | -1.49% | 24,440 |
| Nov 13, 2025 | 11.44 | 11.44 | 11.42 | 11.44 | 11.44 | -0.26% | 19,670 |
| Nov 12, 2025 | 11.45 | 11.47 | 11.45 | 11.47 | 11.47 | 0.44% | 15,900 |
| Nov 11, 2025 | 11.39 | 11.42 | 11.39 | 11.42 | 11.42 | 0.88% | 35,065 |
| Nov 10, 2025 | 11.34 | 11.34 | 11.32 | 11.32 | 11.32 | 0.44% | 14,197 |
| Nov 7, 2025 | 11.28 | 11.29 | 11.26 | 11.27 | 11.27 | -0.53% | 39,272 |
| Nov 6, 2025 | 11.33 | 11.34 | 11.32 | 11.33 | 11.33 | 0.09% | 76,872 |
| Nov 5, 2025 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | -0.35% | 5,744 |
| Nov 4, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.53% | 33,085 |
| Nov 3, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.26% | 1,313 |
| Oct 31, 2025 | 11.45 | 11.45 | 11.43 | 11.45 | 11.45 | 0.70% | 17,435 |
| Oct 30, 2025 | 11.39 | 11.41 | 11.37 | 11.37 | 11.37 | -0.35% | 37,299 |
| Oct 29, 2025 | 11.39 | 11.41 | 11.39 | 11.41 | 11.41 | 0.09% | 13,165 |
| Oct 28, 2025 | 11.40 | 11.41 | 11.40 | 11.40 | 11.40 | 0.26% | 27,198 |
| Oct 27, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.71% | 5,279 |
| Oct 24, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.27% | 29,680 |
| Oct 23, 2025 | 11.22 | 11.26 | 11.22 | 11.26 | 11.26 | -0.27% | 31,035 |
| Oct 22, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.18% | 3,540 |
| Oct 21, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.45% | 4,900 |
| Oct 20, 2025 | 11.20 | 11.22 | 11.18 | 11.22 | 11.22 | 0.63% | 29,818 |
| Oct 17, 2025 | 11.12 | 11.15 | 11.12 | 11.15 | 11.15 | -0.09% | 48,839 |
| Oct 15, 2025 | 11.17 | 11.17 | 11.15 | 11.16 | 11.16 | 0.09% | 28,231 |
| Oct 14, 2025 | 11.11 | 11.15 | 11.11 | 11.15 | 11.15 | 0.90% | 25,822 |
| Oct 13, 2025 | 11.03 | 11.05 | 11.03 | 11.05 | 11.05 | -0.99% | 28,771 |
| Oct 10, 2025 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | 0.18% | 17,948 |
| Oct 9, 2025 | 11.17 | 11.17 | 11.14 | 11.14 | 11.14 | - | 13,452 |
| Oct 8, 2025 | 11.13 | 11.14 | 11.13 | 11.14 | 11.14 | 0.91% | 31,433 |
| Oct 7, 2025 | 11.08 | 11.08 | 11.04 | 11.04 | 11.04 | -0.18% | 20,020 |
| Oct 2, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.73% | 19,091 |
| Oct 1, 2025 | 10.97 | 10.98 | 10.97 | 10.98 | 10.98 | 0.27% | 42,900 |
| Sep 30, 2025 | 10.94 | 10.95 | 10.94 | 10.95 | 10.95 | -0.45% | 11,635 |
| Sep 29, 2025 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | 0.73% | 16,386 |
| Sep 25, 2025 | 10.98 | 10.98 | 10.92 | 10.92 | 10.92 | -0.36% | 73,090 |
| Sep 24, 2025 | 11.03 | 11.03 | 10.96 | 10.96 | 10.96 | -0.90% | 29,718 |
| Sep 23, 2025 | 11.05 | 11.06 | 11.05 | 11.06 | 11.06 | 0.73% | 46,602 |
| Sep 22, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.46% | 16,380 |
| Sep 19, 2025 | 10.90 | 10.93 | 10.90 | 10.93 | 10.93 | 1.49% | 80,099 |
| Sep 18, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.37% | 3,700 |
| Sep 17, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.28% | 18,162 |
| Sep 15, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 2,790 |
| Sep 12, 2025 | 10.74 | 10.76 | 10.74 | 10.76 | 10.76 | 0.09% | 20,479 |
| Sep 11, 2025 | 10.75 | 10.76 | 10.75 | 10.75 | 10.75 | -0.19% | 6,045 |
| Sep 10, 2025 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | 0.47% | 8,348 |
| Sep 8, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.37% | 10,483 |
| Aug 29, 2025 | 10.78 | 10.78 | 10.76 | 10.76 | 10.76 | 0.09% | 1,856 |
| Aug 28, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.37% | 13,950 |
| Aug 27, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 3,608 |
| Aug 25, 2025 | 10.82 | 10.82 | 10.79 | 10.79 | 10.79 | 0.37% | 4,032 |
| Aug 20, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.19% | 15,664 |
| Aug 19, 2025 | 10.76 | 10.77 | 10.76 | 10.77 | 10.77 | - | 12,097 |
| Aug 18, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.13% | 4,081 |
| Aug 14, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.28% | 28,000 |
| Aug 12, 2025 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | -0.28% | 10,537 |
| Aug 11, 2025 | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | 1.04% | 10,431 |
| Aug 6, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.67% | 2,000 |
| Aug 4, 2025 | 10.42 | 10.47 | 10.42 | 10.47 | 10.47 | -0.76% | 59,598 |
| Aug 1, 2025 | 11.00 | 11.00 | 10.55 | 10.55 | 10.55 | -4.78% | 217 |
| Jul 31, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 4.92% | 1,117 |
| Jul 30, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.73% | 7 |
| Jul 23, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.07% | 10,000 |
| Jul 16, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.29% | 29,216 |
| Jul 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.78% | 1,000 |
| Jul 14, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% | 1,267 |
| Jul 1, 2025 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | -1.16% | 8,804 |
| Jun 30, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.27 | 0.98% | 3,857 |
| Jun 25, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.17 | 2.30% | 87,750 |
| Jun 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | -0.30% | 2,967 |
| Jun 10, 2025 | 10.05 | 10.05 | 10.03 | 10.03 | 9.97 | 0.50% | 5,088 |
| Jun 6, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.92 | -0.30% | 50 |
| Jun 5, 2025 | 10.02 | 10.02 | 10.00 | 10.01 | 9.95 | -0.40% | 176 |