Betashares Ethical Australian Composite Bond ETF (ASX:AEBD)
Australia · Delayed Price · Currency is AUD 51.64
+0.21 (0.41%)
Last updated: Sep 4, 2025, 10:33 AM AEST
ASX:AEBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | - | 0.41% | - |
| Sep 3, 2025 | 51.49 | 51.49 | 51.40 | 51.43 | - | -0.37% | 2,798 |
| Sep 2, 2025 | 51.63 | 51.64 | 51.59 | 51.62 | - | -0.06% | 1,237 |
| Sep 1, 2025 | 51.71 | 51.73 | 51.65 | 51.65 | - | -0.54% | 425 |
| Aug 29, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | - | - | 1 |
| Aug 28, 2025 | 51.95 | 51.95 | 51.91 | 51.93 | - | 0.17% | 1,202 |
| Aug 27, 2025 | 51.82 | 51.84 | 51.80 | 51.84 | - | 0.08% | 792 |
| Aug 26, 2025 | 51.92 | 51.94 | 51.80 | 51.80 | - | -0.13% | 932 |
| Aug 25, 2025 | 51.99 | 51.99 | 51.87 | 51.87 | - | 0.19% | 1,464 |
| Aug 22, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | - | -0.33% | 25 |
| Aug 21, 2025 | 51.96 | 51.99 | 51.93 | 51.94 | - | 0.10% | 432 |
| Aug 20, 2025 | 51.83 | 51.89 | 51.83 | 51.89 | - | 0.04% | 1,686 |
| Aug 19, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | - | - | - |
| Aug 18, 2025 | 51.95 | 51.95 | 51.87 | 51.87 | - | -0.35% | 221 |
| Aug 15, 2025 | 52.03 | 52.05 | 52.03 | 52.05 | - | - | 2,960 |
| Aug 14, 2025 | 52.07 | 52.11 | 52.05 | 52.05 | - | 0.10% | 3,601 |
| Aug 13, 2025 | 51.97 | 52.00 | 51.97 | 52.00 | - | 0.15% | 2,820 |
| Aug 12, 2025 | 51.84 | 51.92 | 51.82 | 51.92 | - | 0.08% | 4,680 |
| Aug 11, 2025 | 51.84 | 51.89 | 51.83 | 51.88 | - | -0.02% | 111 |
| Aug 8, 2025 | 51.87 | 51.89 | 51.87 | 51.89 | - | 0.02% | 7 |
| Aug 7, 2025 | 51.86 | 51.88 | 51.85 | 51.88 | - | 0.02% | 2,406 |
| Aug 6, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | - | -0.10% | 364 |
| Aug 5, 2025 | 52.04 | 52.04 | 51.88 | 51.92 | - | 0.17% | 804 |
| Aug 4, 2025 | 51.84 | 51.84 | 51.80 | 51.83 | - | 0.37% | 2,505 |
| Aug 1, 2025 | 51.65 | 51.65 | 51.64 | 51.64 | - | -0.52% | 632 |
| Jul 31, 2025 | 51.92 | 51.92 | 51.89 | 51.91 | - | 0.02% | 1,973 |
| Jul 30, 2025 | 51.94 | 51.94 | 51.90 | 51.90 | - | 0.37% | 3,017 |
| Jul 29, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | - | 0.15% | 178 |
| Jul 28, 2025 | 51.62 | 51.65 | 51.62 | 51.63 | - | 0.08% | 1,835 |
| Jul 25, 2025 | 51.59 | 51.63 | 51.59 | 51.59 | - | 0.02% | 2,035 |
| Jul 24, 2025 | 51.65 | 51.68 | 51.57 | 51.58 | - | -0.44% | 1,315 |
| Jul 23, 2025 | 51.77 | 51.81 | 51.77 | 51.81 | - | 0.04% | 2 |
| Jul 22, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | - | 0.21% | 120 |
| Jul 21, 2025 | 51.72 | 51.72 | 51.64 | 51.68 | - | 0.10% | 1,446 |
| Jul 18, 2025 | 51.72 | 51.72 | 51.62 | 51.63 | - | 0.17% | 1,229 |
| Jul 17, 2025 | 51.42 | 51.62 | 51.42 | 51.54 | - | 0.37% | 2,249 |
| Jul 16, 2025 | 51.36 | 51.40 | 51.35 | 51.35 | - | -0.04% | 226 |
| Jul 15, 2025 | 51.44 | 51.46 | 51.37 | 51.37 | - | -0.14% | 1,611 |
| Jul 14, 2025 | 51.49 | 51.51 | 51.40 | 51.44 | - | -0.10% | 1,139 |
| Jul 11, 2025 | 51.59 | 51.61 | 51.49 | 51.49 | - | -0.27% | 1,015 |
| Jul 10, 2025 | 51.74 | 51.74 | 51.63 | 51.63 | - | 0.23% | 3,410 |
| Jul 9, 2025 | 51.48 | 51.51 | 51.45 | 51.51 | - | -0.17% | 3,499 |
| Jul 8, 2025 | 51.77 | 51.80 | 51.58 | 51.60 | - | -0.50% | 6,468 |
| Jul 7, 2025 | 52.00 | 52.00 | 51.86 | 51.86 | - | -0.08% | 4 |
| Jul 4, 2025 | 51.86 | 51.90 | 51.86 | 51.90 | - | -0.08% | 135 |
| Jul 3, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | - | -0.06% | 921 |
| Jul 2, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | - | -0.21% | 2,731 |
| Jul 1, 2025 | 52.08 | 52.12 | 52.08 | 52.08 | - | 0.10% | 938 |
| Jun 30, 2025 | 52.10 | 52.10 | 52.03 | 52.03 | - | -0.27% | 2,631 |
| Jun 27, 2025 | 52.23 | 52.23 | 52.17 | 52.17 | - | - | 410 |