Betashares Capital Ltd - 2030 Corporate Bond Active ETF (ASX:30BB)
Australia · Delayed Price · Currency is AUD 25.21
-0.09 (-0.36%)
At close: Aug 1, 2025, 4:00 PM AEST
ASX:30BB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.22 | 25.22 | 25.18 | 25.21 | - | -0.36% | 17,119 |
| Jul 31, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | - | -0.32% | 2,581 |
| Jul 30, 2025 | 25.31 | 25.38 | 25.31 | 25.38 | - | 0.36% | 23,995 |
| Jul 29, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | - | 0.16% | 20 |
| Jul 28, 2025 | 25.24 | 25.25 | 25.23 | 25.25 | - | 0.04% | 2,992 |
| Jul 25, 2025 | 25.23 | 25.24 | 25.23 | 25.24 | - | 0.04% | 500 |
| Jul 24, 2025 | 25.25 | 25.28 | 25.23 | 25.23 | - | -0.24% | 3,051 |
| Jul 23, 2025 | 25.30 | 25.30 | 25.29 | 25.29 | - | - | 298 |
| Jul 22, 2025 | 25.28 | 25.30 | 25.28 | 25.29 | - | 0.04% | 1,525 |
| Jul 21, 2025 | 25.27 | 25.28 | 25.27 | 25.28 | - | - | 1,018 |
| Jul 17, 2025 | 25.28 | 25.28 | 25.27 | 25.28 | - | 0.48% | 11,149 |
| Jul 16, 2025 | 25.13 | 25.16 | 25.13 | 25.16 | - | 0.06% | 4,802 |
| Jul 15, 2025 | 25.16 | 25.16 | 25.14 | 25.15 | - | -0.06% | 3,429 |
| Jul 14, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | - | -0.04% | 5,777 |
| Jul 11, 2025 | 25.17 | 25.17 | 25.16 | 25.17 | - | -0.12% | 541 |
| Jul 10, 2025 | 25.21 | 25.21 | 25.20 | 25.20 | - | 0.20% | 10,015 |
| Jul 9, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | - | 0.08% | 5,824 |
| Jul 8, 2025 | 25.25 | 25.25 | 25.13 | 25.13 | - | -0.63% | 14,669 |
| Jul 7, 2025 | 25.33 | 25.33 | 25.29 | 25.29 | - | 0.16% | 440 |
| Jul 4, 2025 | 25.24 | 25.25 | 25.22 | 25.25 | - | -0.12% | 14,860 |
| Jul 3, 2025 | 25.28 | 25.29 | 25.28 | 25.28 | - | -0.24% | 5,611 |
| Jul 1, 2025 | 25.31 | 25.34 | 25.31 | 25.34 | - | -0.12% | 4,328 |
| Jun 30, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | - | -0.04% | 197 |
| Jun 27, 2025 | 25.37 | 25.38 | 25.37 | 25.38 | - | 0.04% | 1,974 |
| Jun 26, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | - | 0.20% | 5 |
| Jun 24, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | - | 0.24% | 200 |
| Jun 23, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | - | 0.16% | 200 |
| Jun 19, 2025 | 25.26 | 25.26 | 25.22 | 25.22 | - | -0.12% | 267 |
| Jun 18, 2025 | 25.25 | 25.26 | 25.24 | 25.25 | - | 0.04% | 12,518 |
| Jun 17, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | - | 0.20% | 200 |
| Jun 16, 2025 | 25.23 | 25.23 | 25.19 | 25.19 | - | -0.63% | 791 |
| Jun 13, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | - | 0.36% | 980 |
| Jun 12, 2025 | 25.25 | 25.26 | 25.25 | 25.26 | - | 0.36% | 206 |
| Jun 11, 2025 | 25.18 | 25.18 | 25.17 | 25.17 | - | - | 1,842 |
| Jun 10, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | - | -0.08% | 400 |
| Jun 6, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | - | -0.16% | 1,985 |
| Jun 4, 2025 | 25.22 | 25.23 | 25.22 | 25.23 | - | 0.32% | 41,015 |
| May 29, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | - | -0.12% | 20 |
| May 28, 2025 | 25.16 | 25.19 | 25.16 | 25.18 | - | 0.08% | 1,650 |
| May 26, 2025 | 25.16 | 25.17 | 25.16 | 25.16 | - | 0.24% | 600 |
| May 22, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | - | -0.04% | 1,000 |
| May 21, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | - | 0.64% | 639 |
| May 20, 2025 | 24.97 | 24.97 | 24.95 | 24.95 | - | 0.08% | 2,436 |
| May 19, 2025 | 24.94 | 24.94 | 24.93 | 24.93 | - | -0.16% | 166 |
| May 16, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | - | 0.44% | 206 |
| May 15, 2025 | 24.87 | 24.88 | 24.81 | 24.86 | - | -0.20% | 4,991 |
| May 14, 2025 | 24.90 | 24.91 | 24.89 | 24.91 | - | 0.08% | 216 |
| May 13, 2025 | 24.95 | 24.95 | 24.89 | 24.89 | - | -0.24% | 5,448 |
| May 12, 2025 | 24.98 | 24.98 | 24.95 | 24.95 | - | -0.08% | 5,893 |
| May 9, 2025 | 25.00 | 25.00 | 24.97 | 24.97 | - | -0.16% | 27,641 |