Skip to main content
Vaneck Global Carbon Credits Etf (Synthetic) (ASX:XCO2)
Australia flag Australia · Delayed Price · Currency is AUD
18.00
-0.10 (-0.55%)
At close: Apr 28, 2025

ASX:XCO2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202517.9918.0017.8618.0018.00-0.55%2,047
Apr 24, 202517.7918.1017.7918.1018.100.78%6,941
Apr 22, 202518.0018.0017.8317.9617.960.22%993
Apr 17, 202518.0018.0017.9217.9217.92-0.11%381
Apr 16, 202517.5018.1917.5017.9417.940.28%4,144
Apr 15, 202517.5317.8917.5317.8917.891.82%2,117
Apr 14, 202517.0717.5717.0717.5717.572.93%311
Apr 11, 202517.0517.1917.0117.0717.071.91%1,681
Apr 10, 202516.8917.0316.7516.7516.75-6.84%2,727
Apr 9, 202518.0018.0717.7517.9817.98-0.44%856
Apr 8, 202518.0718.0717.9218.0618.06-1.37%563
Apr 7, 202518.3518.4018.2918.3118.31-0.54%4,983
Apr 4, 202518.4118.4118.3418.4118.41-518
Apr 3, 202518.3718.4518.3218.4118.41-1.50%3,095
Apr 2, 202518.5018.8318.5018.6918.691.03%4,685
Apr 1, 202518.4918.5318.4818.5018.50-0.16%1,965
Mar 31, 202518.8318.8318.1218.5318.53-3.64%3,685
Mar 27, 202519.2319.2319.2319.2319.230.84%50
Mar 26, 202519.1619.1619.0619.0719.070.21%508
Mar 24, 202519.0319.0319.0319.0319.03-2.36%12
Mar 21, 202519.4919.4919.4919.4919.491.14%86
Mar 20, 202519.4519.4519.2719.2719.275.30%116
Mar 18, 202518.3018.3018.3018.3018.30-1.29%458
Mar 17, 202518.5518.5518.5418.5418.540.76%577
Mar 14, 202518.4018.4018.4018.4018.40-0.65%979
Mar 13, 202518.5018.5218.5018.5218.520.98%56
Mar 12, 202518.3418.3418.3418.3418.340.66%2
Mar 10, 202518.2218.2218.2218.2218.222.42%250
Mar 6, 202517.3318.1317.3317.7917.79-2.20%4,306
Mar 5, 202518.3118.3118.1918.1918.19-13
Feb 26, 202518.4918.4918.1918.1918.19-0.98%793
Feb 25, 202518.4418.4418.3718.3718.370.27%101
Feb 24, 202518.3218.3218.3218.3218.321.89%28
Feb 21, 202517.9817.9817.9817.9817.98-3.64%153
Feb 20, 202518.8819.0018.5018.6618.66-1.27%2,385
Feb 19, 202519.1019.1018.9018.9018.90-4.35%204
Feb 18, 202519.7619.7719.7619.7619.76-0.05%2,063
Feb 17, 202519.8619.8619.7719.7719.770.20%201
Feb 14, 202519.8019.8019.7319.7319.73-0.35%475
Feb 13, 202520.0120.1019.8019.8019.80-452
Feb 6, 202519.7319.8019.7319.8019.80-1.00%279
Feb 4, 202520.0020.0020.0020.0020.00-2.72%31
Feb 3, 202520.5020.6020.5020.5620.562.03%3,001
Jan 31, 202520.1520.1520.1520.1520.150.75%45
Jan 30, 202520.0020.0020.0020.0020.005.60%152
Jan 29, 202518.9418.9418.9418.9418.940.05%2,000
Jan 28, 202518.9318.9318.9318.9318.930.69%387
Jan 24, 202518.4618.9018.4618.8018.801.29%2,307
Jan 23, 202518.5618.5618.5618.5618.56-2
Jan 22, 202518.8018.8018.5618.5618.56-1.33%1,514
Jan 21, 202519.9919.9918.8118.8118.81-0.05%2,068
Jan 20, 202518.8218.8218.8218.8218.820.91%239
Jan 17, 202518.6518.6518.6518.6518.650.16%26
Jan 16, 202518.6218.6218.6218.6218.62-3.02%200
Jan 14, 202519.0019.2019.0019.2019.203.67%484
Jan 10, 202518.4018.5218.2918.5218.52-1.07%2,003
Jan 8, 202518.7318.7318.7218.7218.72-2.95%1,250
Jan 6, 202519.0019.2919.0019.2919.291.53%113
Jan 2, 202519.0019.0019.0019.0019.002.15%300
Dec 31, 202418.6018.6018.6018.6018.602.20%130
Dec 27, 202418.0418.2018.0418.2018.20-0.55%2,106
Dec 24, 202418.3018.3018.3018.3018.301.95%54
Dec 23, 202417.9417.9517.9417.9517.950.06%837
Dec 20, 202417.9318.0317.9217.9417.942.69%137
Dec 18, 202417.4717.4717.4717.4717.470.06%53
Dec 17, 202417.7917.7917.4617.4617.46-1.19%227
Dec 16, 202418.0718.0717.6717.6717.67-1.56%15
Dec 13, 202418.1418.1417.9517.9517.95-0.72%2,229
Dec 12, 202418.0718.0818.0718.0818.080.95%2,000
Dec 11, 202417.9117.9117.9117.9117.911.02%122
Dec 10, 202418.0818.0817.7317.7317.73-1.28%3
Dec 9, 202417.8617.9617.5017.9617.960.56%479
Dec 6, 202418.2218.2217.8317.8617.86-1.33%57
Dec 5, 202418.1018.1018.1018.1018.10-0.82%360
Dec 4, 202418.2518.2518.2518.2518.250.44%1,336
Dec 3, 202418.4018.4018.1718.1718.17-0.60%18
Dec 2, 202418.0018.2818.0018.2818.280.38%222
Nov 29, 202418.2118.2118.2118.2118.21-0.11%287
Nov 26, 202418.4118.4818.2318.2318.23-0.33%1,222
Nov 22, 202418.3018.3018.2918.2918.290.38%2,221
Nov 21, 202418.2218.2218.2218.2218.221.00%4
Nov 20, 202418.0418.0418.0418.0418.04-1.96%55
Nov 19, 202418.4018.4018.4018.4018.40-1.08%5,000
Nov 18, 202418.6118.6118.6018.6018.600.81%2,341
Nov 14, 202418.5318.5318.4418.4518.45-0.75%2,396
Nov 13, 202418.9318.9318.5918.5918.591.64%7,000
Nov 7, 202418.2918.2918.2918.2918.29-0.44%54
Nov 6, 202418.3418.3718.3418.3718.370.22%131
Nov 1, 202418.3318.3318.3318.3318.33-0.33%28