Singapore markets close in 3 hours 50 minutes
Straits Times Index
3,325.36 -0.92 (-0.03%) Nikkei
39,660.85 +487.70 (+1.25%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,762.91 +398.61 (+0.65%) CMC Crypto 200
1,280.41 +31.28 (+2.50%)
VanEck China New Economy ETF (CNEW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:43PM AEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5.92 | 5.93 | 5.81 | 5.89 | 5.89 | 21,967 |
| 25 Jun 2024 | 5.97 | 5.97 | 5.89 | 5.91 | 5.91 | 39,213 |
| 24 Jun 2024 | 6.09 | 6.13 | 5.99 | 5.99 | 5.99 | 251,251 |
| 21 Jun 2024 | 6.09 | 6.11 | 6.05 | 6.07 | 6.07 | 77,360 |
| 20 Jun 2024 | 6.18 | 6.19 | 6.10 | 6.11 | 6.11 | 56,440 |
| 19 Jun 2024 | 6.29 | 6.30 | 6.17 | 6.20 | 6.20 | 58,664 |
| 18 Jun 2024 | 6.30 | 6.32 | 6.25 | 6.25 | 6.25 | 130,170 |
| 17 Jun 2024 | 6.29 | 6.34 | 6.29 | 6.32 | 6.32 | 66,470 |
| 14 Jun 2024 | 6.33 | 6.33 | 6.25 | 6.28 | 6.28 | 61,525 |
| 13 Jun 2024 | 6.33 | 6.36 | 6.29 | 6.33 | 6.33 | 79,106 |
| 12 Jun 2024 | 6.35 | 6.39 | 6.34 | 6.38 | 6.38 | 89,308 |
| 11 Jun 2024 | 6.32 | 6.40 | 6.29 | 6.38 | 6.38 | 56,447 |
| 07 Jun 2024 | 6.38 | 6.38 | 6.26 | 6.30 | 6.30 | 14,048 |
| 06 Jun 2024 | 6.44 | 6.46 | 6.35 | 6.35 | 6.35 | 28,085 |
| 05 Jun 2024 | 6.55 | 6.55 | 6.47 | 6.47 | 6.47 | 26,679 |
| 04 Jun 2024 | 6.44 | 6.48 | 6.39 | 6.44 | 6.44 | 43,263 |
| 03 Jun 2024 | 6.56 | 6.56 | 6.45 | 6.46 | 6.46 | 37,436 |
| 31 May 2024 | 6.51 | 6.55 | 6.49 | 6.49 | 6.49 | 42,006 |
| 30 May 2024 | 6.51 | 6.56 | 6.49 | 6.54 | 6.54 | 33,956 |
| 29 May 2024 | 6.50 | 6.52 | 6.46 | 6.49 | 6.49 | 42,211 |
| 28 May 2024 | 6.59 | 6.59 | 6.49 | 6.50 | 6.50 | 59,769 |
| 27 May 2024 | 6.60 | 6.60 | 6.49 | 6.55 | 6.55 | 27,119 |
| 24 May 2024 | 6.57 | 6.67 | 6.57 | 6.62 | 6.62 | 34,099 |
| 23 May 2024 | 6.70 | 6.72 | 6.57 | 6.57 | 6.57 | 92,001 |
| 22 May 2024 | 6.78 | 6.78 | 6.64 | 6.67 | 6.67 | 85,034 |
| 21 May 2024 | 6.72 | 6.76 | 6.69 | 6.74 | 6.74 | 36,440 |
| 20 May 2024 | 6.66 | 6.73 | 6.66 | 6.69 | 6.69 | 57,100 |
| 17 May 2024 | 6.74 | 6.75 | 6.64 | 6.66 | 6.66 | 154,294 |
| 16 May 2024 | 6.80 | 6.80 | 6.72 | 6.74 | 6.74 | 27,298 |
| 15 May 2024 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 30,972 |
| 14 May 2024 | 6.86 | 6.91 | 6.85 | 6.90 | 6.90 | 35,059 |
| 13 May 2024 | 6.91 | 6.91 | 6.84 | 6.89 | 6.89 | 26,274 |
| 10 May 2024 | 6.95 | 6.95 | 6.88 | 6.92 | 6.92 | 20,499 |
| 09 May 2024 | 6.86 | 6.98 | 6.86 | 6.96 | 6.96 | 43,122 |
| 08 May 2024 | 6.94 | 6.95 | 6.89 | 6.90 | 6.90 | 17,631 |
| 07 May 2024 | 6.94 | 6.95 | 6.89 | 6.95 | 6.95 | 25,306 |
| 06 May 2024 | 6.94 | 6.94 | 6.79 | 6.92 | 6.92 | 99,065 |
| 03 May 2024 | 6.95 | 6.96 | 6.89 | 6.93 | 6.93 | 100,679 |
| 02 May 2024 | 6.82 | 6.89 | 6.79 | 6.89 | 6.89 | 33,699 |
| 01 May 2024 | 6.87 | 6.87 | 6.82 | 6.84 | 6.84 | 37,578 |
| 30 Apr 2024 | 6.78 | 6.87 | 6.77 | 6.87 | 6.87 | 47,039 |
| 29 Apr 2024 | 6.72 | 6.78 | 6.68 | 6.76 | 6.76 | 28,871 |
| 26 Apr 2024 | 6.65 | 6.70 | 6.60 | 6.60 | 6.60 | 34,298 |
| 24 Apr 2024 | 6.66 | 6.67 | 6.56 | 6.65 | 6.65 | 27,037 |
| 23 Apr 2024 | 6.75 | 6.75 | 6.66 | 6.66 | 6.66 | 2,760 |
| 22 Apr 2024 | 6.67 | 6.77 | 6.67 | 6.77 | 6.77 | 73,316 |
| 19 Apr 2024 | 6.88 | 6.88 | 6.50 | 6.50 | 6.50 | 44,261 |
| 18 Apr 2024 | 6.74 | 6.84 | 6.72 | 6.81 | 6.81 | 40,076 |
| 17 Apr 2024 | 6.65 | 6.75 | 6.57 | 6.70 | 6.70 | 76,781 |
| 16 Apr 2024 | 6.70 | 6.74 | 6.60 | 6.66 | 6.66 | 57,237 |
| 15 Apr 2024 | 6.64 | 6.76 | 6.60 | 6.70 | 6.70 | 72,929 |
| 12 Apr 2024 | 6.65 | 6.65 | 6.57 | 6.64 | 6.64 | 35,774 |
| 11 Apr 2024 | 6.49 | 6.62 | 6.48 | 6.60 | 6.60 | 30,512 |
| 10 Apr 2024 | 6.55 | 6.56 | 6.43 | 6.43 | 6.43 | 142,724 |
| 09 Apr 2024 | 6.55 | 6.55 | 6.46 | 6.54 | 6.54 | 143,457 |
| 08 Apr 2024 | 6.70 | 6.70 | 6.53 | 6.55 | 6.55 | 56,212 |
| 05 Apr 2024 | 6.70 | 6.70 | 6.61 | 6.62 | 6.62 | 13,750 |
| 04 Apr 2024 | 6.70 | 6.71 | 6.66 | 6.71 | 6.71 | 58,473 |
| 03 Apr 2024 | 6.82 | 6.82 | 6.71 | 6.74 | 6.74 | 166,542 |
| 02 Apr 2024 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 36,225 |
| 28 Mar 2024 | 6.51 | 6.64 | 6.44 | 6.64 | 6.64 | 142,334 |
| 27 Mar 2024 | 6.60 | 6.62 | 6.55 | 6.58 | 6.58 | 93,362 |
| 26 Mar 2024 | 6.79 | 6.79 | 6.53 | 6.53 | 6.53 | 69,581 |
| 25 Mar 2024 | 6.71 | 6.73 | 6.66 | 6.70 | 6.70 | 36,099 |
| 22 Mar 2024 | 6.70 | 6.76 | 6.63 | 6.67 | 6.67 | 18,097 |
| 21 Mar 2024 | 6.79 | 6.83 | 6.70 | 6.70 | 6.70 | 96,394 |
| 20 Mar 2024 | 6.90 | 6.90 | 6.79 | 6.82 | 6.82 | 35,225 |
| 19 Mar 2024 | 6.83 | 6.90 | 6.82 | 6.90 | 6.90 | 66,505 |
| 18 Mar 2024 | 6.73 | 6.83 | 6.69 | 6.82 | 6.82 | 96,649 |
| 15 Mar 2024 | 6.80 | 6.80 | 6.72 | 6.73 | 6.73 | 30,102 |
| 14 Mar 2024 | 6.78 | 6.80 | 6.74 | 6.80 | 6.80 | 50,000 |
| 13 Mar 2024 | 6.53 | 6.78 | 6.53 | 6.76 | 6.76 | 35,825 |
| 12 Mar 2024 | 6.64 | 6.77 | 6.60 | 6.77 | 6.77 | 72,899 |
| 11 Mar 2024 | 6.56 | 6.67 | 6.43 | 6.67 | 6.67 | 38,967 |
| 08 Mar 2024 | 6.40 | 6.50 | 6.40 | 6.47 | 6.47 | 29,452 |
| 07 Mar 2024 | 6.63 | 6.66 | 6.52 | 6.54 | 6.54 | 78,033 |
| 06 Mar 2024 | 6.72 | 6.72 | 6.58 | 6.68 | 6.68 | 46,643 |
| 05 Mar 2024 | 6.66 | 6.73 | 6.64 | 6.72 | 6.72 | 64,489 |
| 04 Mar 2024 | 6.62 | 6.67 | 6.60 | 6.67 | 6.67 | 29,246 |
| 01 Mar 2024 | 6.39 | 6.70 | 6.39 | 6.61 | 6.61 | 110,078 |
| 29 Feb 2024 | 6.41 | 6.66 | 6.40 | 6.60 | 6.60 | 69,075 |
| 28 Feb 2024 | 6.49 | 6.65 | 6.49 | 6.65 | 6.65 | 38,643 |
| 27 Feb 2024 | 6.46 | 6.49 | 6.42 | 6.48 | 6.48 | 29,832 |
| 26 Feb 2024 | 6.30 | 6.45 | 6.30 | 6.44 | 6.44 | 37,484 |
| 23 Feb 2024 | 6.40 | 6.46 | 6.30 | 6.34 | 6.34 | 24,291 |
| 22 Feb 2024 | 6.45 | 6.45 | 6.37 | 6.39 | 6.39 | 12,236 |
| 21 Feb 2024 | 6.46 | 6.46 | 6.28 | 6.45 | 6.45 | 62,883 |
| 20 Feb 2024 | 6.29 | 6.46 | 6.26 | 6.46 | 6.46 | 81,060 |
| 19 Feb 2024 | 6.45 | 6.46 | 6.27 | 6.32 | 6.32 | 86,569 |
| 16 Feb 2024 | 6.28 | 6.33 | 6.23 | 6.32 | 6.32 | 30,493 |
| 15 Feb 2024 | 6.29 | 6.30 | 6.25 | 6.29 | 6.29 | 12,782 |
| 14 Feb 2024 | 6.27 | 6.34 | 6.25 | 6.25 | 6.25 | 26,173 |
| 13 Feb 2024 | 6.26 | 6.33 | 6.23 | 6.33 | 6.33 | 31,796 |
| 12 Feb 2024 | 6.24 | 6.24 | 6.18 | 6.21 | 6.21 | 27,530 |
| 09 Feb 2024 | 6.31 | 6.32 | 6.19 | 6.24 | 6.24 | 64,527 |
| 08 Feb 2024 | 6.18 | 6.31 | 6.12 | 6.29 | 6.29 | 72,290 |
| 07 Feb 2024 | 5.99 | 6.14 | 5.95 | 6.14 | 6.14 | 122,371 |
| 06 Feb 2024 | 5.63 | 5.82 | 5.60 | 5.82 | 5.82 | 69,767 |
| 05 Feb 2024 | 5.75 | 5.75 | 5.50 | 5.63 | 5.63 | 119,175 |
| 02 Feb 2024 | 5.97 | 5.97 | 5.74 | 5.76 | 5.76 | 58,018 |
| *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.