VanEck China New Economy ETF (CNEW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:32PM AEST
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 5.30 | 5.36 | 5.25 | 5.25 | 5.25 | 54,823 |
| 05 Sept 2024 | 5.30 | 5.35 | 5.30 | 5.34 | 5.34 | 8,462 |
| 04 Sept 2024 | 5.33 | 5.35 | 5.30 | 5.33 | 5.33 | 27,911 |
| 03 Sept 2024 | 5.20 | 5.31 | 5.20 | 5.31 | 5.31 | 68,336 |
| 02 Sept 2024 | 5.45 | 5.45 | 5.26 | 5.26 | 5.26 | 13,633 |
| 30 Aug 2024 | 5.37 | 5.41 | 5.37 | 5.40 | 5.40 | 8,255 |
| 29 Aug 2024 | 5.10 | 5.23 | 5.10 | 5.22 | 5.22 | 121,745 |
| 28 Aug 2024 | 5.13 | 5.14 | 5.09 | 5.10 | 5.10 | 41,624 |
| 27 Aug 2024 | 5.17 | 5.17 | 5.13 | 5.14 | 5.14 | 73,552 |
| 26 Aug 2024 | 5.15 | 5.17 | 5.12 | 5.15 | 5.15 | 36,816 |
| 23 Aug 2024 | 5.20 | 5.22 | 5.17 | 5.20 | 5.20 | 48,873 |
| 22 Aug 2024 | 5.23 | 5.24 | 5.19 | 5.19 | 5.19 | 28,376 |
| 21 Aug 2024 | 5.30 | 5.30 | 5.22 | 5.25 | 5.25 | 30,378 |
| 20 Aug 2024 | 5.37 | 5.38 | 5.25 | 5.25 | 5.25 | 96,158 |
| 19 Aug 2024 | 5.41 | 5.41 | 5.38 | 5.40 | 5.40 | 13,799 |
| 16 Aug 2024 | 5.59 | 5.59 | 5.39 | 5.43 | 5.43 | 18,628 |
| 15 Aug 2024 | 5.43 | 5.49 | 5.40 | 5.42 | 5.42 | 39,433 |
| 14 Aug 2024 | 5.48 | 5.50 | 5.43 | 5.44 | 5.44 | 33,370 |
| 13 Aug 2024 | 5.50 | 5.50 | 5.45 | 5.47 | 5.47 | 27,313 |
| 12 Aug 2024 | 5.53 | 5.54 | 5.48 | 5.51 | 5.51 | 19,148 |
| 09 Aug 2024 | 5.62 | 5.62 | 5.51 | 5.53 | 5.53 | 78,110 |
| 08 Aug 2024 | 5.55 | 5.63 | 5.52 | 5.61 | 5.61 | 56,912 |
| 07 Aug 2024 | 5.56 | 5.57 | 5.49 | 5.55 | 5.55 | 44,555 |
| 06 Aug 2024 | 5.55 | 5.60 | 5.52 | 5.53 | 5.53 | 158,309 |
| 05 Aug 2024 | 5.53 | 5.69 | 5.53 | 5.59 | 5.59 | 37,445 |
| 02 Aug 2024 | 5.57 | 5.58 | 5.52 | 5.54 | 5.54 | 27,278 |
| 01 Aug 2024 | 5.61 | 5.66 | 5.55 | 5.55 | 5.55 | 35,451 |
| 31 July 2024 | 5.33 | 5.66 | 5.33 | 5.65 | 5.65 | 32,650 |
| 30 July 2024 | 5.37 | 5.37 | 5.30 | 5.33 | 5.33 | 63,294 |
| 29 July 2024 | 5.42 | 5.44 | 5.37 | 5.39 | 5.39 | 44,704 |
| 26 July 2024 | 5.41 | 5.46 | 5.38 | 5.43 | 5.43 | 65,033 |
| 25 July 2024 | 5.36 | 5.44 | 5.32 | 5.39 | 5.39 | 35,471 |
| 24 July 2024 | 5.46 | 5.46 | 5.36 | 5.36 | 5.36 | 62,401 |
| 23 July 2024 | 5.61 | 5.61 | 5.46 | 5.46 | 5.46 | 104,471 |
| 22 July 2024 | 5.57 | 5.60 | 5.55 | 5.55 | 5.55 | 48,670 |
| 19 July 2024 | 5.54 | 5.60 | 5.53 | 5.58 | 5.58 | 23,860 |
| 18 July 2024 | 5.52 | 5.55 | 5.46 | 5.53 | 5.53 | 70,289 |
| 17 July 2024 | 5.56 | 5.56 | 5.47 | 5.53 | 5.53 | 40,507 |
| 16 July 2024 | 5.54 | 5.55 | 5.49 | 5.53 | 5.53 | 26,761 |
| 15 July 2024 | 5.64 | 5.65 | 5.51 | 5.53 | 5.53 | 30,787 |
| 12 July 2024 | 5.59 | 5.68 | 5.59 | 5.64 | 5.64 | 29,234 |
| 11 July 2024 | 5.56 | 5.65 | 5.53 | 5.64 | 5.64 | 77,022 |
| 10 July 2024 | 5.54 | 5.58 | 5.51 | 5.54 | 5.54 | 78,295 |
| 09 July 2024 | 5.46 | 5.53 | 5.39 | 5.53 | 5.53 | 144,589 |
| 08 July 2024 | 5.56 | 5.56 | 5.45 | 5.46 | 5.46 | 69,543 |
| 05 July 2024 | 5.56 | 5.56 | 5.43 | 5.56 | 5.56 | 69,854 |
| 04 July 2024 | 5.71 | 5.71 | 5.51 | 5.53 | 5.53 | 66,026 |
| 03 July 2024 | 5.75 | 5.75 | 5.64 | 5.66 | 5.66 | 52,380 |
| 02 July 2024 | 5.79 | 5.83 | 5.74 | 5.76 | 5.76 | 38,365 |
| 01 July 2024 | 5.99 | 5.99 | 5.70 | 5.81 | 5.81 | 70,021 |
| 01 July 2024 | 0.12 Dividend | |||||
| 28 June 2024 | 5.88 | 5.98 | 5.87 | 5.94 | 5.82 | 36,062 |
| 27 June 2024 | 5.99 | 6.01 | 5.87 | 5.88 | 5.76 | 113,697 |
| 26 June 2024 | 5.92 | 5.95 | 5.81 | 5.95 | 5.83 | 38,922 |
| 25 June 2024 | 5.97 | 5.97 | 5.89 | 5.91 | 5.79 | 39,213 |
| 24 June 2024 | 6.09 | 6.13 | 5.99 | 5.99 | 5.87 | 251,251 |
| 21 June 2024 | 6.09 | 6.11 | 6.05 | 6.07 | 5.95 | 77,360 |
| 20 June 2024 | 6.18 | 6.19 | 6.10 | 6.11 | 5.99 | 56,440 |
| 19 June 2024 | 6.29 | 6.30 | 6.17 | 6.20 | 6.07 | 58,664 |
| 18 June 2024 | 6.30 | 6.32 | 6.25 | 6.25 | 6.12 | 130,170 |
| 17 June 2024 | 6.29 | 6.34 | 6.29 | 6.32 | 6.19 | 66,470 |
| 14 June 2024 | 6.33 | 6.33 | 6.25 | 6.28 | 6.15 | 61,525 |
| 13 June 2024 | 6.33 | 6.36 | 6.29 | 6.33 | 6.20 | 79,106 |
| 12 June 2024 | 6.35 | 6.39 | 6.34 | 6.38 | 6.25 | 89,308 |
| 11 June 2024 | 6.32 | 6.40 | 6.29 | 6.38 | 6.25 | 56,447 |
| 07 June 2024 | 6.38 | 6.38 | 6.26 | 6.30 | 6.17 | 14,048 |
| 06 June 2024 | 6.44 | 6.46 | 6.35 | 6.35 | 6.22 | 28,085 |
| 05 June 2024 | 6.55 | 6.55 | 6.47 | 6.47 | 6.34 | 26,679 |
| 04 June 2024 | 6.44 | 6.48 | 6.39 | 6.44 | 6.31 | 43,263 |
| 03 June 2024 | 6.56 | 6.56 | 6.45 | 6.46 | 6.33 | 37,436 |
| 31 May 2024 | 6.51 | 6.55 | 6.49 | 6.49 | 6.36 | 42,006 |
| 30 May 2024 | 6.51 | 6.56 | 6.49 | 6.54 | 6.41 | 33,956 |
| 29 May 2024 | 6.50 | 6.52 | 6.46 | 6.49 | 6.36 | 42,211 |
| 28 May 2024 | 6.59 | 6.59 | 6.49 | 6.50 | 6.37 | 59,769 |
| 27 May 2024 | 6.60 | 6.60 | 6.49 | 6.55 | 6.42 | 27,119 |
| 24 May 2024 | 6.57 | 6.67 | 6.57 | 6.62 | 6.49 | 34,099 |
| 23 May 2024 | 6.70 | 6.72 | 6.57 | 6.57 | 6.44 | 92,001 |
| 22 May 2024 | 6.78 | 6.78 | 6.64 | 6.67 | 6.54 | 85,034 |
| 21 May 2024 | 6.72 | 6.76 | 6.69 | 6.74 | 6.60 | 36,440 |
| 20 May 2024 | 6.66 | 6.73 | 6.66 | 6.69 | 6.55 | 57,100 |
| 17 May 2024 | 6.74 | 6.75 | 6.64 | 6.66 | 6.53 | 154,294 |
| 16 May 2024 | 6.80 | 6.80 | 6.72 | 6.74 | 6.61 | 27,298 |
| 15 May 2024 | 6.90 | 6.90 | 6.80 | 6.80 | 6.66 | 30,972 |
| 14 May 2024 | 6.86 | 6.91 | 6.85 | 6.90 | 6.76 | 35,059 |
| 13 May 2024 | 6.91 | 6.91 | 6.84 | 6.89 | 6.75 | 26,274 |
| 10 May 2024 | 6.95 | 6.95 | 6.88 | 6.92 | 6.78 | 20,499 |
| 09 May 2024 | 6.86 | 6.98 | 6.86 | 6.96 | 6.82 | 43,122 |
| 08 May 2024 | 6.94 | 6.95 | 6.89 | 6.90 | 6.76 | 17,631 |
| 07 May 2024 | 6.94 | 6.95 | 6.89 | 6.95 | 6.81 | 25,306 |
| 06 May 2024 | 6.94 | 6.94 | 6.79 | 6.92 | 6.78 | 99,065 |
| 03 May 2024 | 6.95 | 6.96 | 6.89 | 6.93 | 6.79 | 100,679 |
| 02 May 2024 | 6.82 | 6.89 | 6.79 | 6.89 | 6.75 | 33,699 |
| 01 May 2024 | 6.87 | 6.87 | 6.82 | 6.84 | 6.70 | 37,578 |
| 30 Apr 2024 | 6.78 | 6.87 | 6.77 | 6.87 | 6.73 | 47,039 |
| 29 Apr 2024 | 6.72 | 6.78 | 6.68 | 6.76 | 6.62 | 28,871 |
| 26 Apr 2024 | 6.65 | 6.70 | 6.60 | 6.60 | 6.47 | 34,298 |
| 24 Apr 2024 | 6.66 | 6.67 | 6.56 | 6.65 | 6.52 | 27,037 |
| 23 Apr 2024 | 6.75 | 6.75 | 6.66 | 6.66 | 6.53 | 2,760 |
| 22 Apr 2024 | 6.67 | 6.77 | 6.67 | 6.77 | 6.63 | 73,316 |
| 19 Apr 2024 | 6.88 | 6.88 | 6.50 | 6.50 | 6.37 | 44,261 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.