Betashares Capital Ltd - 2028 Corporate Bond Active ETF (ASX:28BB)
Australia · Delayed Price · Currency is AUD 24.71
-0.03 (-0.12%)
At close: Mar 26, 2026
ASX:28BB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 24.72 | 24.73 | 24.71 | 24.71 | 24.71 | -0.12% | 2,511 |
| Mar 25, 2026 | 24.73 | 24.74 | 24.73 | 24.74 | 24.74 | 0.28% | 22 |
| Mar 20, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.24% | 2 |
| Mar 19, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.20% | 1,334 |
| Mar 18, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.08% | 10,415 |
| Mar 17, 2026 | 24.77 | 24.77 | 24.76 | 24.76 | 24.76 | 0.08% | 3 |
| Mar 16, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - | 25 |
| Mar 13, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.16% | 2,000 |
| Mar 9, 2026 | 24.74 | 24.74 | 24.70 | 24.70 | 24.70 | -0.52% | 1,125 |
| Mar 3, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.08% | 100 |
| Mar 2, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.28% | 25 |
| Feb 26, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.84 | 0.08% | 7 |
| Feb 24, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.82 | -0.08% | 400 |
| Feb 20, 2026 | 24.90 | 24.92 | 24.90 | 24.92 | 24.84 | 0.04% | 136 |
| Feb 19, 2026 | 24.90 | 24.91 | 24.90 | 24.91 | 24.83 | 0.04% | 1,439 |
| Feb 17, 2026 | 25.06 | 25.06 | 24.90 | 24.90 | 24.82 | - | 398 |
| Feb 16, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.82 | 0.20% | 1 |
| Feb 10, 2026 | 24.88 | 24.88 | 24.85 | 24.85 | 24.77 | -0.12% | 3,000 |
| Feb 6, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.80 | -0.36% | 5 |
| Jan 30, 2026 | 24.95 | 24.97 | 24.95 | 24.97 | 24.80 | 0.16% | 5,500 |
| Jan 28, 2026 | 24.90 | 24.93 | 24.90 | 24.93 | 24.76 | 0.08% | 2,031 |
| Jan 20, 2026 | 24.94 | 24.94 | 24.91 | 24.91 | 24.74 | -0.08% | 172 |
| Jan 19, 2026 | 24.94 | 24.94 | 24.91 | 24.93 | 24.76 | 0.04% | 2,502 |
| Jan 8, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.75 | -0.12% | 8 |
| Dec 31, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.70 | 0.04% | 7 |
| Dec 29, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.69 | 0.16% | 40 |
| Dec 23, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.65 | 0.08% | 1,000 |
| Dec 16, 2025 | 24.92 | 24.92 | 24.88 | 24.88 | 24.63 | -0.08% | 2 |
| Dec 4, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.65 | -0.16% | 100 |
| Dec 1, 2025 | 24.91 | 24.94 | 24.91 | 24.94 | 24.69 | -0.28% | 2 |
| Nov 27, 2025 | 25.05 | 25.05 | 25.01 | 25.01 | 24.67 | -0.28% | 2 |
| Nov 25, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.74 | 0.16% | 6 |
| Nov 24, 2025 | 25.07 | 25.07 | 25.04 | 25.04 | 24.70 | -0.12% | 12 |
| Nov 21, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.73 | 0.12% | 23,880 |
| Nov 20, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 24.70 | -0.04% | 9 |
| Nov 19, 2025 | 25.08 | 25.08 | 25.05 | 25.05 | 24.71 | 0.04% | 2 |
| Nov 18, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 24.70 | 0.12% | 2 |
| Nov 17, 2025 | 25.04 | 25.04 | 25.01 | 25.01 | 24.67 | -0.16% | 3,189 |
| Nov 13, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.71 | -0.08% | 171 |
| Nov 12, 2025 | 25.08 | 25.08 | 25.05 | 25.07 | 24.73 | 0.08% | 81 |
| Nov 11, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.71 | - | 10 |
| Nov 10, 2025 | 25.06 | 25.06 | 25.05 | 25.05 | 24.71 | -0.20% | 111 |
| Nov 7, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.76 | 0.20% | 20 |
| Nov 4, 2025 | 25.09 | 25.09 | 25.04 | 25.05 | 24.71 | -0.08% | 170 |
| Nov 3, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.73 | -0.32% | 200 |
| Oct 31, 2025 | 25.17 | 25.17 | 25.15 | 25.15 | 24.73 | 0.12% | 2 |
| Oct 29, 2025 | 25.17 | 25.17 | 25.12 | 25.12 | 24.70 | -0.44% | 2 |
| Oct 27, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.81 | 0.04% | 250 |
| Oct 24, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 24.80 | - | 8 |
| Oct 22, 2025 | 25.26 | 25.26 | 25.22 | 25.22 | 24.80 | -0.16% | 3,367 |