Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe AU - Delayed Quote AUD

VanEck FTSE China A50 ETF (CETF.XA)

56.17
+0.17
+(0.30%)
At close: 12:41:37 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202556.0756.2056.0756.1756.171,062
Apr 29, 202556.0256.0256.0056.0056.00-
Apr 24, 202556.9256.9256.9056.9056.90-
Apr 23, 202556.6756.6756.6256.6256.62-
Apr 22, 202555.9056.1755.8855.9555.95-
Apr 17, 202555.9356.4955.9356.4956.49-
Apr 16, 202555.6755.6755.5655.5655.56-
Apr 14, 202556.5156.5156.1756.1756.17-
Apr 11, 202556.0456.0456.0456.0456.04-
Apr 10, 202556.8657.1256.6856.6856.68-
Apr 9, 202556.0056.0056.0056.0056.00-
Apr 7, 202556.9857.0056.2356.2356.23-
Mar 31, 202558.1058.2658.1058.1658.16703
Mar 28, 202558.8658.8658.7458.7458.74677
Mar 27, 202558.2758.2758.2758.2758.27103
Mar 26, 202558.5858.6158.5358.6058.601,521
Mar 24, 202558.4058.6758.4058.6758.67242
Mar 21, 202558.6458.7558.6358.7558.752,260
Mar 20, 202559.0159.0359.0159.0359.031,348
Mar 18, 202559.1759.1758.6458.6458.64291
Mar 17, 202559.2559.2559.2559.2559.25269
Mar 14, 202559.1759.2059.1759.2059.20212
Mar 12, 202557.7557.7557.7557.7557.756
Mar 6, 202557.2957.2957.1957.1957.19487
Mar 5, 202557.1357.1357.1357.1357.135
Mar 4, 202557.0957.1057.0957.1057.10430
Feb 27, 202557.7857.7857.7857.7857.785
Feb 25, 202557.3257.3257.3257.3257.328
Feb 24, 202558.1858.1858.1858.1858.18644
Feb 14, 202557.5857.5857.5857.5857.586
Feb 13, 202557.5457.5457.5457.5457.542
Feb 6, 202555.8155.8555.8155.8555.85317
Feb 4, 202557.0057.3557.0057.1357.13767
Feb 3, 202556.8157.2056.8157.0757.07226
Jan 31, 202558.0758.0758.0758.0758.071
Jan 23, 202556.3356.6756.3356.6756.67497
Jan 21, 202557.3157.3457.3157.3457.34106
Jan 15, 202556.8756.8756.8756.8756.871
Jan 13, 202555.7655.7655.7655.7655.7617
Jan 9, 202556.4956.5056.4956.5056.502
Jan 8, 202556.6756.6756.6756.6756.67873
Jan 6, 202556.9056.9056.9056.9056.902
Dec 30, 202459.4959.4959.3759.3759.37106
Dec 23, 202457.9657.9657.8557.8557.852,004
Dec 19, 202458.1858.1858.1858.1858.18325
Dec 10, 202459.6059.6459.6059.6459.643,862
Nov 29, 202456.0456.0456.0456.0456.0458
Nov 27, 202454.9854.9854.9854.9854.98226
Nov 26, 202454.6354.6354.6354.6354.6350
Nov 25, 202454.6754.9054.3054.3254.322,721
Nov 22, 202456.1656.1655.3755.4455.44298
Nov 21, 202456.0456.1656.0056.1656.16477
Nov 20, 202456.1456.1956.0956.1556.15710
Nov 18, 202456.5256.9756.5256.9756.971,070
Nov 15, 202457.0357.2157.0357.2157.211,312
Nov 13, 202456.8056.8056.8056.8056.801,000
Nov 12, 202457.1258.2557.0957.8557.851,748
Nov 11, 202456.9357.1056.2656.9456.9413,812
Nov 8, 202459.2459.4057.4057.6557.654,656
Nov 7, 202456.8957.4556.7657.2757.276,448
Nov 6, 202457.8957.8957.3057.3057.307,424
Nov 4, 202456.0256.5056.0256.5056.502,177
Nov 1, 202455.8956.5955.8956.5656.562,690
Oct 31, 202455.6156.1455.6156.0056.00720
Oct 29, 202457.2357.2757.0657.0657.064,148
Oct 28, 202456.7456.9356.1156.6256.6210,036
Oct 25, 202456.5557.0156.4056.9856.98711
Oct 24, 202456.5756.5756.5756.5756.57130
Oct 23, 202456.7156.7556.6956.7056.70288
Oct 22, 202456.2656.5356.2656.5356.53568
Oct 21, 202456.8356.8756.6856.6956.692,547
Oct 18, 202454.5855.3154.5854.8154.81594
Oct 17, 202455.4255.4255.4255.4255.4250
Oct 16, 202454.5754.9354.5754.9354.9362
Oct 15, 202456.8056.8056.8056.8056.8011
Oct 14, 202457.8257.9357.8257.8357.83338
Oct 11, 202458.5158.5156.9757.4257.425,603
Oct 10, 202457.6559.1056.3359.1059.105,345
Oct 9, 202460.8060.8056.6057.0957.0912,255
Oct 8, 202468.9569.7559.4561.8061.8021,089
Oct 7, 202465.9966.8564.9966.7366.738,461
Oct 4, 202461.5063.6761.5063.4863.48-
Oct 3, 202463.4863.8459.7659.7659.76-
Oct 2, 202458.0761.4758.0760.9260.92-
Oct 1, 202456.2956.2955.5555.5555.55-
Sep 30, 202455.2257.2055.2157.2057.20-
Sep 27, 202453.7053.8952.5853.2653.26-
Sep 26, 202450.3450.7350.3450.7250.72-
Sep 25, 202451.1351.1349.8749.8749.87-
Sep 24, 202446.6548.9246.6548.9248.92-
Sep 23, 202446.4646.8346.4546.7446.74-
Sep 20, 202446.4146.4146.2246.2746.27-
Sep 19, 202446.2146.2146.2146.2146.21-
Sep 18, 202446.1246.2545.9946.2046.20-
Sep 16, 202446.3346.3346.3346.3346.33-
Sep 13, 202446.3346.4646.3346.4646.46-
Sep 12, 202446.7646.7646.6846.6846.68-
Sep 11, 202446.8946.8946.8946.8946.89-
Sep 9, 202447.4147.4146.7846.7846.78-
Sep 6, 202447.7147.7147.7147.7147.71-
Sep 5, 202447.6447.6447.4847.4847.48-
Sep 4, 202447.8047.8947.8047.8947.89-
Sep 3, 202447.3047.6547.3047.6547.65-
Aug 30, 202447.9348.5447.9348.5448.54-
Aug 29, 202447.5947.6047.4547.4547.45-
Aug 28, 202447.6147.7047.6147.7047.70-
Aug 26, 202448.5148.6048.1648.1648.16-
Aug 23, 202448.5948.5948.5948.5948.59-
Aug 21, 202448.3348.3348.2048.2048.20-
Aug 19, 202449.1449.1449.1449.1449.14-
Aug 14, 202448.5248.5248.2548.2548.25-
Aug 9, 202449.0149.0148.8048.8048.80-
Aug 7, 202448.7049.0048.7049.0049.00-
Aug 6, 202449.8350.1249.3249.3249.32-
Aug 5, 202449.8850.0949.8850.0950.09-
Aug 2, 202449.1149.3049.1149.3049.30-
Aug 1, 202449.7049.7049.3849.3849.381,510
Jul 31, 202449.4050.1349.4050.1350.13-
Jul 30, 202448.9148.9148.2648.3248.32-
Jul 29, 202449.1249.1248.8549.0849.08-
Jul 26, 202449.5549.5548.8248.8248.82-
Jul 25, 202449.4649.4649.0249.2049.20-
Jul 24, 202449.0949.2549.0449.2549.25-
Jul 23, 202449.7549.7549.7549.7549.75-
Jul 22, 202449.2349.2349.2349.2349.23-
Jul 19, 202449.4749.4749.4749.4749.47-
Jul 18, 202449.3149.3149.0449.0449.04-
Jul 17, 202449.1949.1949.1949.1949.19-
Jul 16, 202448.6948.6948.6948.6948.69-
Jul 12, 202448.3048.3348.3048.3348.33-
Jul 10, 202448.0648.0648.0648.0648.06-
Jul 9, 202447.5847.5847.5847.5847.58-
Jul 8, 202447.8147.8147.6647.6647.66-
Jul 5, 202447.7247.7247.7247.7247.72-
Jul 4, 202448.5948.5948.5848.5848.58-
Jul 3, 202448.7448.7448.7448.7448.74-
Jul 2, 202449.0749.0749.0749.0749.07-
Jul 1, 2024 1.4389168 Dividend
Jul 1, 202448.2948.4048.2948.3648.36-
Jun 28, 202449.4049.9849.4049.8548.931,690
Jun 27, 202449.4349.4349.4349.4348.52-
Jun 25, 202449.8949.8949.8949.8948.97-
Jun 24, 202449.5749.6149.5749.6148.69-
Jun 21, 202449.3049.4949.3049.4948.58-
Jun 20, 202450.0250.1249.8149.8748.95-
Jun 19, 202450.1250.1250.1250.1249.20-
Jun 18, 202450.4750.4750.2150.2949.36-
Jun 17, 202450.3850.3850.3250.3249.39-
Jun 13, 202450.2850.2850.0850.0849.16-
Jun 12, 202450.3250.3250.2250.2249.29-
Jun 7, 202451.2551.2950.5750.5749.64-
Jun 6, 202451.2651.2651.2651.2650.31-
Jun 5, 202451.5451.5651.5451.5650.61-
Jun 3, 202450.6750.6750.6750.6749.73-
May 31, 202451.4551.4551.1451.1450.20-
May 30, 202451.5351.5351.4951.4950.54-
May 29, 202451.2751.6651.2651.6550.70-
May 28, 202451.5851.5851.3251.4050.45-
May 27, 202451.5551.6851.4451.6850.73-
May 24, 202451.9352.0151.8651.8650.90-
May 22, 202452.1152.3452.1152.2751.31-
May 21, 202452.3052.3152.1052.1051.14-
May 20, 202452.4052.4152.1652.2551.29-
May 17, 202451.6951.8951.6751.7050.75-
May 16, 202451.2851.7551.2851.7550.79-
May 15, 202451.4651.7551.4651.6650.71-
May 14, 202452.1552.1551.7951.9651.00-
May 13, 202452.3152.3151.9852.2651.30-
May 10, 202452.4952.4952.2952.3351.36-
May 9, 202452.3152.6852.3152.5751.60-
May 8, 202452.7152.7152.5052.5651.59-
May 7, 202452.5252.7752.3352.7751.80-
May 6, 202452.5552.6752.4352.4351.46-
May 3, 202453.6853.6853.1053.1052.12-
May 2, 202452.1652.6552.1652.6551.68-
May 1, 202452.5352.5352.2152.2151.25-
Apr 30, 202452.2752.4652.2752.4651.49-

Related Tickers