Betashares Capital Ltd - 2030 Corporate Bond Active ETF (ASX:30BB)
Australia · Delayed Price · Currency is AUD 24.83
-0.05 (-0.20%)
At close: Dec 3, 2025
ASX:30BB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.08% | 56 |
| Dec 4, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.12% | 21 |
| Dec 3, 2025 | 24.81 | 24.86 | 24.81 | 24.83 | 24.83 | -0.20% | 4,547 |
| Dec 1, 2025 | 24.90 | 24.90 | 24.88 | 24.88 | 24.88 | -0.56% | 79 |
| Nov 28, 2025 | 25.00 | 25.02 | 24.98 | 25.02 | 24.93 | 0.04% | 11,267 |
| Nov 27, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.92 | 0.04% | 2,400 |
| Nov 26, 2025 | 25.02 | 25.02 | 25.00 | 25.00 | 24.91 | -0.48% | 11,273 |
| Nov 25, 2025 | 25.10 | 25.12 | 25.09 | 25.12 | 25.03 | 0.04% | 2,960 |
| Nov 21, 2025 | 25.11 | 25.11 | 25.08 | 25.11 | 25.02 | 0.20% | 5,587 |
| Nov 20, 2025 | 25.07 | 25.07 | 25.06 | 25.06 | 24.97 | -0.12% | 19,917 |
| Nov 19, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.00 | 0.16% | 4,536 |
| Nov 18, 2025 | 25.05 | 25.06 | 25.05 | 25.05 | 24.96 | 0.08% | 1,202 |
| Nov 17, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.94 | - | 2,000 |
| Nov 14, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.94 | -0.16% | 163 |
| Nov 13, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.98 | -0.28% | 36 |
| Nov 12, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.05 | 0.08% | 1,000 |
| Nov 11, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.03 | 0.12% | 2,000 |
| Nov 10, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 25.00 | -0.36% | 19,920 |
| Nov 7, 2025 | 25.19 | 25.19 | 25.18 | 25.18 | 25.09 | -0.04% | 820 |
| Nov 4, 2025 | 25.13 | 25.19 | 25.12 | 25.19 | 25.10 | 0.24% | 1,745 |
| Nov 3, 2025 | 25.15 | 25.15 | 25.12 | 25.13 | 25.04 | -0.48% | 8,059 |
| Oct 31, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.07 | -0.12% | 3,000 |
| Oct 30, 2025 | 25.24 | 25.28 | 25.24 | 25.28 | 25.10 | 0.24% | 3,050 |
| Oct 29, 2025 | 25.36 | 25.36 | 25.19 | 25.22 | 25.04 | -0.55% | 4,112 |
| Oct 28, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.18 | -0.20% | 1,760 |
| Oct 24, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.23 | -0.16% | 3,628 |
| Oct 23, 2025 | 25.45 | 25.45 | 25.44 | 25.45 | 25.27 | 0.04% | 906 |
| Oct 22, 2025 | 25.43 | 25.44 | 25.43 | 25.44 | 25.26 | - | 7,460 |
| Oct 21, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.26 | 0.12% | 2,556 |
| Oct 20, 2025 | 25.42 | 25.42 | 25.40 | 25.41 | 25.23 | -0.24% | 4,033 |
| Oct 17, 2025 | 25.40 | 25.47 | 25.40 | 25.47 | 25.29 | 0.39% | 5,025 |
| Oct 16, 2025 | 25.27 | 25.39 | 25.26 | 25.37 | 25.19 | 0.36% | 1,351 |
| Oct 15, 2025 | 25.30 | 25.30 | 25.28 | 25.28 | 25.10 | -0.08% | 4,865 |
| Oct 14, 2025 | 25.27 | 25.30 | 25.27 | 25.30 | 25.12 | 0.44% | 2,602 |
| Oct 10, 2025 | 25.23 | 25.24 | 25.19 | 25.19 | 25.01 | -0.16% | 57,874 |
| Oct 9, 2025 | 25.26 | 25.26 | 25.23 | 25.23 | 25.05 | 0.04% | 2,036 |
| Oct 8, 2025 | 25.23 | 25.23 | 25.22 | 25.22 | 25.04 | 0.12% | 1,011 |
| Oct 7, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.01 | - | 1,190 |
| Oct 3, 2025 | 25.22 | 25.22 | 25.19 | 25.19 | 25.01 | -0.16% | 7,812 |
| Oct 2, 2025 | 25.23 | 25.24 | 25.23 | 25.23 | 25.05 | 0.16% | 9,149 |
| Oct 1, 2025 | 25.30 | 25.30 | 25.15 | 25.19 | 25.01 | -0.43% | 1,805 |
| Sep 30, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.03 | 0.28% | 985 |
| Sep 26, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.96 | -0.20% | 1,800 |
| Sep 25, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.01 | 0.08% | 600 |
| Sep 24, 2025 | 25.35 | 25.35 | 25.26 | 25.26 | 24.99 | -0.32% | 2,320 |
| Sep 23, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.07 | -0.04% | 4,000 |
| Sep 22, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.08 | -0.08% | 30 |
| Sep 19, 2025 | 25.37 | 25.38 | 25.37 | 25.37 | 25.10 | -0.39% | 1,639 |
| Sep 18, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.20 | 0.32% | 15,666 |
| Sep 17, 2025 | 25.37 | 25.39 | 25.37 | 25.39 | 25.12 | 0.12% | 3,810 |