iShares 15+ Year Australian Government Bond ETF (ASX:ALTB)
Australia · Delayed Price · Currency is AUD 95.06
-0.91 (-0.95%)
At close: Jun 1, 2026
ASX:ALTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 95.97 | 95.97 | 95.06 | 95.06 | 95.06 | -0.95% | 1,944 |
| May 29, 2026 | 95.87 | 96.03 | 95.80 | 95.97 | 95.97 | 1.01% | 4,416 |
| May 28, 2026 | 94.97 | 95.24 | 94.77 | 95.01 | 95.01 | -0.62% | 5,289 |
| May 27, 2026 | 95.12 | 95.91 | 95.10 | 95.60 | 95.60 | 0.66% | 9,452 |
| May 26, 2026 | 95.01 | 95.05 | 94.84 | 94.97 | 94.97 | -0.34% | 19,065 |
| May 25, 2026 | 95.18 | 95.30 | 95.16 | 95.29 | 95.29 | 0.80% | 3,541 |
| May 22, 2026 | 94.55 | 94.82 | 94.39 | 94.53 | 94.53 | 0.39% | 696 |
| May 21, 2026 | 93.96 | 94.68 | 93.74 | 94.16 | 94.16 | 1.24% | 5,360 |
| May 20, 2026 | 93.17 | 93.20 | 92.92 | 93.01 | 93.01 | -0.57% | 8,462 |
| May 19, 2026 | 93.45 | 93.64 | 93.45 | 93.54 | 93.54 | 0.96% | 5,752 |
| May 18, 2026 | 92.64 | 92.84 | 92.29 | 92.65 | 92.65 | -0.58% | 9,990 |
| May 15, 2026 | 93.81 | 93.82 | 93.19 | 93.19 | 93.19 | -0.44% | 2,434 |
| May 14, 2026 | 93.55 | 93.91 | 93.45 | 93.60 | 93.60 | 0.32% | 2,192 |
| May 13, 2026 | 93.13 | 93.33 | 92.94 | 93.30 | 93.30 | -0.35% | 3,674 |
| May 12, 2026 | 93.72 | 93.83 | 93.63 | 93.63 | 93.63 | -0.49% | 2,548 |
| May 11, 2026 | 94.18 | 94.20 | 93.90 | 94.09 | 94.09 | 0.06% | 2,700 |
| May 8, 2026 | 94.41 | 94.41 | 94.03 | 94.03 | 94.03 | -0.77% | 1,543 |
| May 7, 2026 | 95.14 | 95.14 | 94.64 | 94.76 | 94.76 | 0.36% | 2,323 |
| May 6, 2026 | 94.47 | 94.57 | 94.34 | 94.42 | 94.42 | -0.10% | 746 |
| May 5, 2026 | 94.28 | 94.56 | 94.10 | 94.51 | 94.51 | 0.18% | 5,569 |
| May 4, 2026 | 94.45 | 94.53 | 94.25 | 94.34 | 94.34 | 0.30% | 1,264 |
| May 1, 2026 | 93.89 | 94.23 | 93.89 | 94.06 | 94.06 | 0.67% | 2,289 |
| Apr 30, 2026 | 93.44 | 93.63 | 93.27 | 93.43 | 93.43 | -0.87% | 8,783 |
| Apr 29, 2026 | 93.50 | 94.31 | 93.29 | 94.25 | 94.25 | 0.53% | 3,562 |
| Apr 28, 2026 | 93.90 | 93.90 | 93.60 | 93.75 | 93.75 | -0.46% | 6,978 |
| Apr 27, 2026 | 94.45 | 94.50 | 94.12 | 94.18 | 94.18 | -0.08% | 4,825 |
| Apr 24, 2026 | 94.36 | 94.42 | 94.00 | 94.26 | 94.26 | 0.16% | 4,737 |
| Apr 23, 2026 | 94.38 | 94.38 | 93.82 | 94.11 | 94.11 | -0.57% | 15,586 |
| Apr 22, 2026 | 94.59 | 94.67 | 94.48 | 94.65 | 94.65 | -0.47% | 1,367 |
| Apr 21, 2026 | 94.90 | 95.17 | 94.76 | 95.10 | 95.10 | 0.36% | 3,279 |
| Apr 20, 2026 | 94.60 | 94.89 | 94.60 | 94.76 | 94.76 | 0.81% | 1,715 |
| Apr 17, 2026 | 94.01 | 94.01 | 93.85 | 94.00 | 94.00 | -0.42% | 7,896 |
| Apr 16, 2026 | 94.67 | 94.67 | 94.25 | 94.40 | 94.40 | -0.44% | 10,436 |
| Apr 15, 2026 | 95.22 | 95.22 | 94.82 | 94.82 | 94.82 | 0.05% | 3,403 |
| Apr 14, 2026 | 94.86 | 95.05 | 94.63 | 94.77 | 94.77 | 0.78% | 2,853 |
| Apr 13, 2026 | 93.50 | 94.06 | 93.50 | 94.04 | 94.04 | -0.50% | 7,287 |
| Apr 10, 2026 | 94.80 | 94.82 | 94.38 | 94.51 | 94.51 | -0.28% | 10,209 |
| Apr 9, 2026 | 94.62 | 94.81 | 94.53 | 94.78 | 94.78 | -0.41% | 5,784 |
| Apr 8, 2026 | 95.49 | 95.85 | 95.49 | 95.82 | 95.17 | 1.09% | 8,956 |
| Apr 7, 2026 | 94.47 | 94.92 | 94.47 | 94.79 | 94.14 | 0.92% | 4,216 |
| Apr 2, 2026 | 95.00 | 95.04 | 93.93 | 93.93 | 93.29 | -1.49% | 9,162 |
| Apr 1, 2026 | 95.15 | 95.44 | 94.90 | 95.35 | 94.70 | 0.88% | 5,359 |
| Mar 31, 2026 | 93.83 | 94.53 | 93.72 | 94.52 | 93.87 | 1.28% | 11,463 |
| Mar 30, 2026 | 92.73 | 93.41 | 92.67 | 93.33 | 92.69 | 0.30% | 5,549 |
| Mar 27, 2026 | 93.34 | 93.49 | 92.97 | 93.05 | 92.41 | -1.00% | 9,176 |
| Mar 26, 2026 | 94.41 | 94.41 | 93.80 | 93.99 | 93.35 | -0.33% | 6,319 |
| Mar 25, 2026 | 93.85 | 94.49 | 93.85 | 94.30 | 93.66 | 0.88% | 547 |
| Mar 24, 2026 | 93.65 | 93.83 | 93.32 | 93.48 | 92.84 | 0.78% | 6,728 |
| Mar 23, 2026 | 92.64 | 93.14 | 92.32 | 92.76 | 92.13 | -1.40% | 11,214 |
| Mar 20, 2026 | 94.11 | 94.44 | 93.82 | 94.08 | 93.44 | -0.03% | 8,384 |