Skip to main content
logo
BetaShares Western Asset Australian Bond Active ETF (ASX:BNDS)
Australia flag Australia · Delayed Price · Currency is AUD
22.94
+0.08 (0.35%)
Oct 30, 2026, 4:10 PM AEDT

ASX:BNDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202622.9623.0522.9422.9422.940.35%148,277
Oct 29, 202622.8622.8922.8522.8622.860.13%30,753
Oct 28, 202622.8922.8922.8122.8322.83-0.17%21,088
Oct 27, 202622.8622.8922.8622.8722.870.04%25,082
Oct 26, 202622.8122.8722.8122.8622.86-0.13%18,554
Oct 23, 202622.9022.9222.8822.8922.890.31%49,799
Oct 22, 202622.8122.8322.7822.8222.820.09%10,962
Oct 21, 202622.7922.8222.7822.8022.80-0.09%37,706
Oct 20, 202622.7822.8222.7522.8222.82-0.09%33,881
Oct 19, 202622.8322.8522.8222.8422.84-0.04%36,614
Oct 16, 202622.8622.8622.8222.8522.85-0.04%35,571
Oct 15, 202622.7522.8722.7422.8622.860.57%24,996
Oct 14, 202622.7422.7622.7122.7322.73-0.18%23,226
Oct 13, 202622.7422.7822.7322.7722.770.18%60,815
Oct 12, 202622.7022.7422.7022.7322.73-140,420
Oct 9, 202622.6922.7322.6922.7322.730.22%480,457
Oct 8, 202622.6922.6922.6622.6822.680.22%38,670
Oct 7, 202622.7022.7022.6222.6322.63-0.04%76,241
Oct 6, 202622.6422.6522.6222.6422.64-0.13%29,033
Oct 5, 202622.6722.6922.6522.6722.67-16,574
Oct 2, 202622.6822.7122.6622.6722.670.13%24,715
Oct 1, 202622.6322.6622.6222.6422.64-0.22%25,852
Sep 30, 202622.7822.8222.7622.7922.690.35%32,622
Sep 29, 202622.6822.7322.6722.7122.61-30,811
Sep 28, 202622.6822.7122.6722.7122.61-0.04%82,319
Sep 25, 202622.6822.7222.6722.7222.620.04%45,280
Sep 24, 202622.7122.7522.7022.7122.61-0.70%27,627
Sep 23, 202622.8222.8722.8122.8722.770.44%58,623
Sep 22, 202622.8122.8422.7722.7722.67-0.04%19,560
Sep 21, 202622.8122.8122.7722.7822.68-0.04%31,585
Sep 18, 202622.7822.8122.7822.7922.690.22%46,764
Sep 17, 202622.7522.7722.7222.7422.640.18%31,380
Sep 16, 202622.7022.7122.6722.7022.600.27%38,545
Sep 15, 202622.7322.7322.6322.6422.54-0.35%33,614
Sep 14, 202622.7122.7422.7022.7222.620.04%32,352
Sep 11, 202622.7122.7222.6622.7122.61-0.53%62,734
Sep 10, 202622.8122.8322.8022.8322.73-0.26%46,066
Sep 9, 202622.9022.9022.8422.8922.79-0.13%28,061
Sep 8, 202622.9222.9422.9022.9222.82-22,146
Sep 7, 202622.9322.9422.8922.9222.82-0.09%14,355
Sep 4, 202622.9122.9422.9122.9422.840.04%45,255
Sep 3, 202622.9122.9322.8822.9322.830.31%37,693
Sep 2, 202622.8922.9022.8522.8622.76-0.39%37,076
Sep 1, 202622.9522.9522.9122.9522.85-0.17%288,280
Aug 31, 202623.1023.1223.0823.0922.89-29,967
Aug 28, 202623.0823.1023.0623.0922.890.04%14,990
Aug 27, 202623.0923.1023.0723.0822.88-0.26%15,022
Aug 26, 202623.1923.2223.1423.1422.94-0.11%33,160
Aug 25, 202623.1623.1823.1423.1722.96-0.02%57,777
Aug 24, 202623.1223.1823.1223.1722.970.26%24,150