ASX - Delayed Quote AUD

BetaShares Australian Investment Grade Corporate Bond ETF (CRED.AX)

23.22
0.00
(0.00%)
At close: 3:56:33 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202523.2123.2623.1723.2223.22182,184
Apr 17, 202523.1523.2423.1523.2223.22107,692
Apr 16, 202523.1223.1423.0723.0723.0746,501
Apr 15, 202523.0323.1223.0323.0723.0763,106
Apr 14, 202523.0423.0422.9322.9522.9573,775
Apr 11, 202523.0923.1122.9923.0523.05207,173
Apr 10, 202523.1523.2223.0623.0723.07219,510
Apr 9, 202523.2023.2022.8522.9422.94181,599
Apr 8, 202523.1323.2623.1323.1623.16165,851
Apr 7, 202523.4523.5823.3423.3823.38168,235
Apr 4, 202523.3523.4323.3223.3723.37163,450
Apr 3, 202523.3123.3623.2823.3223.32159,637
Apr 2, 202523.3023.3023.1423.1423.14152,195
Apr 1, 2025 0.096281 Dividend
Apr 1, 202523.2623.4223.1123.1623.16127,588
Mar 31, 202523.2723.3223.2523.2623.16192,241
Mar 28, 202523.1323.1823.1323.1823.08132,488
Mar 27, 202523.1923.1923.1023.1123.0169,153
Mar 26, 202523.2023.2223.1623.1923.0974,266
Mar 25, 202523.2223.2523.1923.2223.1294,265
Mar 24, 202523.2223.2523.2223.2323.1357,947
Mar 21, 202523.2323.2723.2323.2323.1362,568
Mar 20, 202523.2323.3223.2323.2623.1694,358
Mar 19, 202523.2323.2323.1723.1723.0770,208
Mar 18, 202523.2223.2523.2123.2423.1456,806
Mar 17, 202523.2023.2623.2023.2323.1367,221
Mar 14, 202523.2323.2523.1923.2023.10113,115
Mar 13, 202523.1523.2323.1523.2223.1299,575
Mar 12, 202523.1923.2023.1523.1623.06265,082
Mar 11, 202523.2523.3323.2523.2723.17106,322
Mar 10, 202523.1823.2423.1723.1723.0739,116
Mar 7, 202523.1623.2223.1523.2023.1074,292
Mar 6, 202523.1923.1923.0823.0822.98157,334
Mar 5, 202523.2423.2723.2123.2523.1596,385
Mar 4, 202523.3523.4223.3523.3823.2867,020
Mar 3, 2025 0.086966 Dividend
Mar 3, 202523.3123.3223.2723.2923.19109,250
Feb 28, 202523.3423.4323.3423.3923.2196,468
Feb 27, 202523.3723.3723.3123.3223.14162,959
Feb 26, 202523.2923.3523.2923.3123.1383,746
Feb 25, 202523.2123.2623.1823.2323.0559,708
Feb 24, 202523.1323.1923.1223.1923.0190,271
Feb 21, 202523.0323.0923.0323.0922.9161,766
Feb 20, 202523.0223.0823.0223.0222.8461,415
Feb 19, 202523.0123.0422.9923.0022.8268,044
Feb 18, 202523.1223.1623.0123.0422.86220,426
Feb 17, 202523.1623.1923.1123.1222.9465,024
Feb 14, 202523.1723.1923.1323.1622.9851,528
Feb 13, 202523.0323.1023.0023.0722.8978,144
Feb 12, 202523.1223.1223.0823.0822.9080,325
Feb 11, 202523.1523.2023.1523.1622.9852,135
Feb 10, 202523.1623.2023.1323.1422.96157,169
Feb 7, 202523.1923.2523.1823.2123.0392,008
Feb 6, 202523.2523.2923.2423.2723.0996,951
Feb 5, 202523.0823.2223.0823.1823.0076,315
Feb 4, 202523.1023.1223.0423.0422.8688,005
Feb 3, 2025 0.095698 Dividend
Feb 3, 202523.1023.2123.0723.1823.0096,935
Jan 31, 202523.2023.2423.1623.1822.90116,622
Jan 30, 202523.2023.2123.1723.1922.9178,341
Jan 29, 202523.0923.2323.0923.2122.9375,445
Jan 28, 202523.1123.1523.0723.0922.8156,604
Jan 24, 202523.0223.0622.9923.0422.7669,045
Jan 23, 202522.9323.0422.9322.9922.7241,357
Jan 22, 202523.0523.0522.9422.9422.67403,688
Jan 21, 202523.0323.0923.0123.0722.7955,477
Jan 20, 202522.9222.9822.9122.9522.68103,821
Jan 17, 202522.9522.9822.9322.9422.6765,069
Jan 16, 202522.8922.9422.8922.9422.6742,636
Jan 15, 202522.7222.7822.7222.7522.4841,640
Jan 14, 202522.8022.8022.7622.7622.4949,556
Jan 13, 202522.8022.8022.7122.7622.4949,455
Jan 10, 202522.9422.9522.8922.9122.6482,466
Jan 9, 202522.8722.9422.8622.9222.6517,944
Jan 8, 202522.8822.9822.8622.8922.6234,647
Jan 7, 202522.9822.9922.9322.9522.6833,869
Jan 6, 202523.0123.0122.9422.9522.6836,475
Jan 3, 202523.0123.0623.0123.0522.7720,052
Jan 2, 2025 0.097874 Dividend
Jan 2, 202523.1023.1022.9723.0022.7332,931
Dec 31, 202423.1223.2023.1123.1622.7961,906
Dec 30, 202423.0823.0822.9923.0322.6634,691
Dec 27, 202423.0923.1123.0423.0822.7139,537
Dec 24, 202423.0223.0522.9922.9922.62379,349
Dec 23, 202422.9823.0422.9723.0022.63354,002
Dec 20, 202422.9622.9722.8822.9422.57360,049
Dec 19, 202423.0923.1022.9822.9822.61134,624
Dec 18, 202423.1323.1723.1323.1522.78176,779
Dec 17, 202423.1023.1623.0723.1322.7679,804
Dec 16, 202423.0923.1023.0623.0622.6967,107
Dec 13, 202423.0723.1123.0523.1122.7480,520
Dec 12, 202423.2523.2523.0623.1022.7378,552
Dec 11, 202423.2723.2823.2323.2622.8994,890
Dec 10, 202423.1323.2923.0823.2622.89277,956
Dec 9, 202423.2023.2223.1723.1722.8094,941
Dec 6, 202423.1323.1623.1023.1522.7891,427
Dec 5, 202423.1523.1823.1223.1622.79102,452
Dec 4, 202422.9923.1322.9823.0522.6884,225
Dec 3, 202423.0323.0722.9822.9822.61118,496
Dec 2, 2024 0.08895 Dividend
Dec 2, 202423.0023.0222.9822.9822.6192,376
Nov 29, 202423.0023.0322.9923.0322.5780,144
Nov 28, 202422.9923.0422.9823.0322.5785,700
Nov 27, 202422.9923.0322.9322.9322.47149,311
Nov 26, 202422.9923.0322.9322.9322.47124,196
Nov 25, 202422.9522.9622.8822.9322.4799,410
Nov 22, 202422.8122.8522.8122.8222.37393,566
Nov 21, 202422.7922.8422.7922.8322.38110,904
Nov 20, 202422.8522.8722.8222.8322.38182,913
Nov 19, 202422.8422.8622.8222.8222.3785,671
Nov 18, 202422.7322.8022.7022.7822.33144,374
Nov 15, 202422.7422.7422.6822.7322.28398,824
Nov 14, 202422.6622.6822.6122.6122.16242,639
Nov 13, 202422.6922.6922.6322.6522.2084,270
Nov 12, 202422.7422.7822.7322.7422.2961,618
Nov 11, 202422.7922.7922.7122.7222.2765,435
Nov 8, 202422.7622.8022.7322.7622.3159,501
Nov 7, 202422.6122.6722.6122.6222.1765,009
Nov 6, 202422.7522.7622.5722.6422.19108,964
Nov 5, 202422.7322.7622.7222.7422.2957,551
Nov 4, 202422.7922.7922.7022.7422.2950,977
Nov 1, 2024 0.089957 Dividend
Nov 1, 202422.7222.7422.6922.7122.26105,022
Oct 31, 202422.8422.8422.8022.8422.30116,728
Oct 30, 202422.8822.9222.8522.8522.3193,801
Oct 29, 202422.8922.9222.8822.8822.3464,881
Oct 28, 202422.9022.9022.8422.8522.3180,016
Oct 25, 202422.9122.9422.8922.9322.3867,809
Oct 24, 202422.7922.8822.7822.8522.3156,241
Oct 23, 202422.8422.8722.7922.7922.25114,243
Oct 22, 202422.9422.9422.8322.8422.3088,061
Oct 21, 202422.9723.0222.9523.0122.4650,198
Oct 18, 202422.9722.9822.9322.9322.3892,076
Oct 17, 202423.1223.1223.0023.0122.4698,216
Oct 16, 202423.0423.0923.0423.0522.5043,353
Oct 15, 202422.9923.0222.9522.9722.4240,302
Oct 14, 202422.9622.9622.9322.9322.3839,615
Oct 11, 202422.9723.0322.9722.9922.4447,124
Oct 10, 202422.9923.0022.9623.0022.4556,512
Oct 9, 202423.0023.0422.9923.0122.4657,357
Oct 8, 202422.9323.0322.9123.0222.4799,361
Oct 7, 202422.9422.9722.9122.9522.4043,515
Oct 4, 202423.1523.1623.1123.1122.56185,019
Oct 3, 202423.2223.2223.1923.2022.6569,329
Oct 2, 202423.2723.3023.2523.2722.7281,468
Oct 1, 2024 0.092083 Dividend
Oct 1, 202423.1923.2623.1923.2022.6560,224
Sep 30, 202423.3523.3923.3323.3622.7153,102
Sep 27, 202423.3523.3623.3123.3522.71155,640
Sep 26, 202423.3623.3823.3423.3722.7264,754
Sep 25, 202423.4023.4323.3523.3822.73132,386
Sep 24, 202423.3423.3723.2923.3722.7287,464
Sep 23, 202423.3223.3223.2723.3122.6796,325
Sep 20, 202423.3023.3723.3023.3322.6963,868
Sep 19, 202423.3823.3823.2923.3122.6782,551
Sep 18, 202423.4623.4623.4123.4222.7751,245
Sep 17, 202423.4723.5223.4623.4722.82180,402
Sep 16, 202423.4923.5023.4423.4422.7990,158
Sep 13, 202423.4223.4723.4223.4722.8282,421
Sep 12, 202423.3523.3923.3323.3622.7155,112
Sep 11, 202423.3223.3823.3123.3822.7357,368
Sep 10, 202423.2823.2823.2523.2622.6227,561
Sep 9, 202423.2723.2723.2123.2322.5947,063
Sep 6, 202423.2523.2923.2223.2922.6546,936
Sep 5, 202423.2723.3023.2023.2122.5770,249
Sep 4, 202423.1823.2523.1823.2422.60131,728
Sep 3, 202423.1023.1423.0823.1222.4855,161
Sep 2, 2024 0.093146 Dividend
Sep 2, 202423.1223.1323.0923.1122.4757,111
Aug 30, 202423.2523.2823.2423.2822.55123,895
Aug 29, 202423.2723.2823.2423.2622.5349,120
Aug 28, 202423.3223.3423.2423.2522.52111,415
Aug 27, 202423.3323.3423.2523.2522.5282,733
Aug 26, 202423.3123.3623.3023.3622.6244,993
Aug 23, 202423.2623.2823.2523.2822.55169,138
Aug 22, 202423.3323.3323.2623.2622.53119,010
Aug 21, 202423.2723.3323.2623.3322.5951,924
Aug 20, 202423.2023.2623.2023.2122.4875,140
Aug 19, 202423.2023.2523.1823.2022.4750,140
Aug 16, 202423.1823.2323.1523.2222.4980,055
Aug 15, 202423.2523.3423.2423.2922.5675,157
Aug 14, 202423.1823.2523.1623.2222.49107,824
Aug 13, 202423.1023.1323.0823.1222.3965,509
Aug 12, 202423.0623.0723.0123.0722.3446,914
Aug 9, 202422.9623.0222.9623.0022.2839,547
Aug 8, 202422.9823.0022.9522.9822.26111,102
Aug 7, 202423.0223.0222.9423.0022.28112,183
Aug 6, 202423.2523.2523.0523.0622.33154,050
Aug 5, 202423.2023.3823.2023.3422.60124,219
Aug 2, 202423.0823.1323.0323.0322.3095,496
Aug 1, 2024 0.100118 Dividend
Aug 1, 202422.9023.0522.9022.9722.2591,652
Jul 31, 202422.8323.0822.8123.0722.2575,206
Jul 30, 202422.7922.8022.7722.8021.9951,311
Jul 29, 202422.8022.8422.7822.7921.9839,933
Jul 26, 202422.8222.8322.7722.7921.9840,274
Jul 25, 202422.6722.7822.6722.7721.9635,733
Jul 24, 202422.6922.7122.6522.7021.8919,670
Jul 23, 202422.7022.7222.6722.7121.9044,142
Jul 22, 202422.7222.7422.6722.7421.9380,976
Jul 19, 202422.7822.7822.7122.7521.9438,020
Jul 18, 202422.8322.8322.7422.7921.9848,473
Jul 17, 202422.7922.8022.7522.7721.9689,813
Jul 16, 202422.7122.7622.7022.7521.9457,796
Jul 15, 202422.6422.6722.5722.5721.7689,173
Jul 12, 202422.5822.6422.5822.6421.8333,567
Jul 11, 202422.5722.5822.5322.5321.7352,398
Jul 10, 202422.5322.5822.5122.5621.7535,353
Jul 9, 202422.5322.5722.5322.5521.7438,067
Jul 8, 202422.4722.5222.4722.5121.7131,119
Jul 5, 202422.4322.4722.4322.4421.6436,737
Jul 4, 202422.4822.4822.4322.4721.6764,816
Jul 3, 202422.4522.4522.3922.4321.6353,408
Jul 2, 202422.4122.4422.3622.4321.6399,547
Jul 1, 2024 0.084981 Dividend
Jul 1, 202422.3722.4822.3722.4721.6761,740
Jun 28, 202422.5522.6222.5422.6221.73322,392
Jun 27, 202422.5022.5222.4622.5121.62105,487
Jun 26, 202422.7722.7922.5722.5821.6952,367
Jun 25, 202422.7122.8022.7122.7921.89201,422
Jun 24, 202422.7622.7622.7222.7621.8631,929
Jun 21, 202422.7222.7422.6822.7221.8350,106
Jun 20, 202422.7922.7922.7322.7421.8571,242
Jun 19, 202422.7822.8222.7622.7621.8651,607
Jun 18, 202422.8022.8622.7822.7821.8825,977
Jun 17, 202422.8322.8922.8222.8721.9744,503
Jun 14, 202422.8422.8522.8022.8421.9481,111
Jun 13, 202422.7422.7822.7222.7321.8449,358
Jun 12, 202422.6522.6522.5822.6221.7364,418
Jun 11, 202422.5822.6022.5422.5721.6847,338
Jun 7, 202422.6822.7222.6722.6821.7935,359
Jun 6, 202422.7422.7622.7022.7021.8119,673
Jun 5, 202422.6822.7422.6822.6921.8049,919
Jun 4, 202422.6022.6122.5622.5921.7036,798
Jun 3, 2024 0.094025 Dividend
Jun 3, 202422.5022.5322.4622.5021.6136,175
May 31, 202422.5122.5822.5122.5621.5863,344
May 30, 202422.4522.5022.4422.5021.5272,624
May 29, 202422.6022.6022.4822.5221.5465,523
May 28, 202422.6922.7122.6522.6521.6721,499
May 27, 202422.5922.6822.5922.6621.6852,647
May 24, 202422.6222.6322.5822.5821.6051,612
May 23, 202422.6222.6622.6022.6321.6544,093
May 22, 202422.6822.6922.6322.6321.6543,510
May 21, 202422.6622.6622.6322.6321.6546,419
May 20, 202422.6622.6822.6422.6421.6648,925
May 17, 202422.6822.7122.6822.6821.7098,026
May 16, 202422.6122.7422.6122.6821.7030,418
May 15, 202422.4922.5322.4922.5021.5228,989
May 14, 202422.5222.5322.4922.4921.5241,979
May 13, 202422.4622.4922.4522.4921.52116,423
May 10, 202422.4722.5022.4622.5021.52240,555
May 9, 202422.4622.4722.4322.4521.48618,563
May 8, 202422.5022.5622.5022.5021.5227,971
May 7, 202422.3522.4922.3522.4621.4926,720
May 6, 202422.3422.3722.3222.3321.3634,113
May 3, 202422.2922.3522.2922.3221.3521,375
May 2, 202422.2422.2822.2022.2821.31153,191
May 1, 2024 0.098047 Dividend
May 1, 202422.2422.2422.1422.1421.1845,110
Apr 30, 202422.3022.4022.3022.3521.2955,739
Apr 29, 202422.3022.3122.2422.2821.2251,886
Apr 26, 202422.2722.2722.1822.2021.1489,752
Apr 24, 202422.5922.5922.3922.4021.3440,819
Apr 23, 202422.5722.5722.5322.5621.4950,549
Apr 22, 202422.5422.5422.4622.4921.4262,421

Related Tickers