Betashares Capital Ltd - 2029 Corporate Bond Active ETF (ASX:29BB)
Australia · Delayed Price · Currency is AUD 25.00
-0.03 (-0.12%)
At close: Nov 26, 2025
ASX:29BB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 25.04 | 25.04 | 25.00 | 25.00 | 24.91 | -0.12% | 279 |
| Nov 18, 2025 | 25.04 | 25.04 | 25.03 | 25.03 | 24.94 | -0.08% | 2 |
| Nov 13, 2025 | 25.07 | 25.07 | 25.05 | 25.05 | 24.96 | -0.32% | 6,197 |
| Nov 5, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.04 | 0.28% | 1,200 |
| Nov 4, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.97 | -0.87% | 254 |
| Oct 27, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.11 | - | 51 |
| Oct 16, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.11 | 0.28% | 1 |
| Oct 15, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.04 | - | 200 |
| Sep 30, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 24.95 | 0.18% | 1 |
| Sep 26, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.91 | -0.34% | 8 |
| Sep 22, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.99 | - | 199 |
| Sep 19, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.99 | -0.20% | 64 |
| Sep 16, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 25.04 | 0.32% | 2 |
| Sep 12, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 24.96 | 0.28% | 8 |
| Sep 5, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.89 | -0.08% | 89 |
| Sep 4, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.91 | 0.28% | 3,641 |
| Sep 3, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.84 | -0.67% | 219 |
| Aug 29, 2025 | 25.29 | 25.29 | 25.27 | 25.27 | 24.93 | -0.12% | 10,806 |
| Aug 26, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 24.96 | 0.16% | 669 |
| Aug 22, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 24.92 | -0.08% | 1,174 |
| Aug 20, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.94 | -0.08% | 659 |
| Aug 14, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 24.96 | 0.40% | 400 |
| Aug 12, 2025 | 25.21 | 25.21 | 25.20 | 25.20 | 24.86 | - | 501 |
| Aug 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | - | 257 |
| Aug 6, 2025 | 25.22 | 25.22 | 25.20 | 25.20 | 24.86 | -0.36% | 4,569 |
| Jul 30, 2025 | 25.26 | 25.29 | 25.26 | 25.29 | 24.86 | 0.24% | 2,688 |
| Jul 22, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.80 | 0.12% | 500 |
| Jul 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.77 | -0.04% | 825 |
| Jul 17, 2025 | 25.13 | 25.21 | 25.13 | 25.21 | 24.78 | 0.48% | 6,266 |
| Jul 16, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.67 | -0.16% | 400 |
| Jul 14, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.71 | - | 200 |
| Jul 11, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.71 | 0.20% | 1 |
| Jul 9, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.66 | -0.04% | 10 |
| Jul 8, 2025 | 25.20 | 25.20 | 25.09 | 25.09 | 24.67 | -0.59% | 7,001 |
| Jul 7, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 24.81 | 0.32% | 1 |
| Jul 4, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.74 | -0.16% | 200 |
| Jul 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.77 | -0.20% | 200 |
| Jul 1, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.82 | -0.12% | 200 |
| Jun 27, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.77 | 0.36% | 2,136 |
| Jun 20, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.68 | 0.28% | 176 |
| Jun 11, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.61 | - | 756 |
| Jun 10, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.61 | -0.04% | 400 |
| Jun 6, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.62 | -0.16% | 200 |
| Jun 4, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.66 | 0.16% | 50,090 |
| Jun 3, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.62 | -0.48% | 200 |
| May 30, 2025 | 25.24 | 25.25 | 25.24 | 25.25 | 24.66 | 0.40% | 400 |
| May 28, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.56 | -0.12% | 138 |