Betashares Capital Ltd - 2028 Corporate Bond Active ETF (ASX:28BB)
Australia · Delayed Price · Currency is AUD 24.68
-0.02 (-0.08%)
At close: May 6, 2026
ASX:28BB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.08% | 5,020 |
| Apr 30, 2026 | 24.73 | 24.73 | 24.70 | 24.70 | 24.62 | -0.08% | 3,965 |
| Apr 24, 2026 | 24.73 | 24.73 | 24.72 | 24.72 | 24.64 | -0.04% | 4 |
| Apr 20, 2026 | 24.72 | 24.76 | 24.72 | 24.73 | 24.65 | 0.32% | 602 |
| Apr 13, 2026 | 24.62 | 24.65 | 24.62 | 24.65 | 24.57 | -0.16% | 2 |
| Apr 10, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.61 | -0.16% | 1,500 |
| Apr 8, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.65 | -0.12% | 1,999 |
| Mar 31, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.59 | 0.20% | 2 |
| Mar 26, 2026 | 24.72 | 24.73 | 24.71 | 24.71 | 24.54 | -0.12% | 2,511 |
| Mar 25, 2026 | 24.73 | 24.74 | 24.73 | 24.74 | 24.57 | 0.28% | 22 |
| Mar 20, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.50 | -0.24% | 2 |
| Mar 19, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.56 | -0.20% | 1,334 |
| Mar 18, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.61 | 0.08% | 10,415 |
| Mar 17, 2026 | 24.77 | 24.77 | 24.76 | 24.76 | 24.59 | 0.08% | 3 |
| Mar 16, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.57 | - | 25 |
| Mar 13, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.57 | 0.16% | 2,000 |
| Mar 9, 2026 | 24.74 | 24.74 | 24.70 | 24.70 | 24.53 | -0.52% | 1,125 |
| Mar 3, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.66 | -0.08% | 100 |
| Mar 2, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.68 | -0.28% | 25 |
| Feb 26, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.67 | 0.08% | 7 |
| Feb 24, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.65 | -0.08% | 400 |
| Feb 20, 2026 | 24.90 | 24.92 | 24.90 | 24.92 | 24.67 | 0.04% | 136 |
| Feb 19, 2026 | 24.90 | 24.91 | 24.90 | 24.91 | 24.66 | 0.04% | 1,439 |
| Feb 17, 2026 | 25.06 | 25.06 | 24.90 | 24.90 | 24.65 | - | 398 |
| Feb 16, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.65 | 0.20% | 1 |
| Feb 10, 2026 | 24.88 | 24.88 | 24.85 | 24.85 | 24.60 | -0.12% | 3,000 |
| Feb 6, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.63 | -0.36% | 5 |
| Jan 30, 2026 | 24.95 | 24.97 | 24.95 | 24.97 | 24.63 | 0.16% | 5,500 |
| Jan 28, 2026 | 24.90 | 24.93 | 24.90 | 24.93 | 24.59 | 0.08% | 2,031 |
| Jan 20, 2026 | 24.94 | 24.94 | 24.91 | 24.91 | 24.57 | -0.08% | 172 |
| Jan 19, 2026 | 24.94 | 24.94 | 24.91 | 24.93 | 24.59 | 0.04% | 2,502 |
| Jan 8, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.58 | -0.12% | 8 |
| Dec 31, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.53 | 0.04% | 7 |
| Dec 29, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.52 | 0.16% | 40 |
| Dec 23, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.48 | 0.08% | 1,000 |
| Dec 16, 2025 | 24.92 | 24.92 | 24.88 | 24.88 | 24.46 | -0.08% | 2 |
| Dec 4, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.48 | -0.16% | 100 |
| Dec 1, 2025 | 24.91 | 24.94 | 24.91 | 24.94 | 24.52 | -0.28% | 2 |
| Nov 27, 2025 | 25.05 | 25.05 | 25.01 | 25.01 | 24.51 | -0.28% | 2 |
| Nov 25, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.57 | 0.16% | 6 |
| Nov 24, 2025 | 25.07 | 25.07 | 25.04 | 25.04 | 24.54 | -0.12% | 12 |
| Nov 21, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.56 | 0.12% | 23,880 |
| Nov 20, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 24.54 | -0.04% | 9 |
| Nov 19, 2025 | 25.08 | 25.08 | 25.05 | 25.05 | 24.54 | 0.04% | 2 |
| Nov 18, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 24.54 | 0.12% | 2 |
| Nov 17, 2025 | 25.04 | 25.04 | 25.01 | 25.01 | 24.51 | -0.16% | 3,189 |
| Nov 13, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.54 | -0.08% | 171 |
| Nov 12, 2025 | 25.08 | 25.08 | 25.05 | 25.07 | 24.56 | 0.08% | 81 |
| Nov 11, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.54 | - | 10 |
| Nov 10, 2025 | 25.06 | 25.06 | 25.05 | 25.05 | 24.54 | -0.20% | 111 |