State Street SPDR S&P/ASX iBoxxAustralian Bond ETF (ASX:BOND)
Australia · Delayed Price · Currency is AUD 25.61
+0.06 (0.23%)
At close: Feb 27, 2026
ASX:BOND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.60 | 25.62 | 25.60 | 25.61 | 25.61 | 0.23% | 3,245 |
| Feb 26, 2026 | 25.54 | 25.56 | 25.54 | 25.55 | 25.55 | 0.08% | 3,593 |
| Feb 25, 2026 | 25.53 | 25.57 | 25.51 | 25.53 | 25.53 | - | 7,010 |
| Feb 24, 2026 | 25.53 | 25.54 | 25.53 | 25.53 | 25.53 | 0.08% | 1,023 |
| Feb 23, 2026 | 25.50 | 25.55 | 25.50 | 25.51 | 25.51 | - | 2,960 |
| Feb 20, 2026 | 25.44 | 25.51 | 25.44 | 25.51 | 25.51 | 0.35% | 1,506 |
| Feb 19, 2026 | 25.48 | 25.48 | 25.42 | 25.42 | 25.42 | -0.27% | 3,008 |
| Feb 18, 2026 | 25.52 | 25.52 | 25.49 | 25.49 | 25.49 | -0.23% | 9 |
| Feb 17, 2026 | 25.49 | 25.55 | 25.49 | 25.55 | 25.55 | 0.20% | 860 |
| Feb 16, 2026 | 25.52 | 25.52 | 25.50 | 25.50 | 25.50 | 0.04% | 2,362 |
| Feb 13, 2026 | 25.52 | 25.52 | 25.47 | 25.49 | 25.49 | 0.35% | 3,499 |
| Feb 12, 2026 | 25.44 | 25.45 | 25.40 | 25.40 | 25.40 | -0.27% | 1,605 |
| Feb 11, 2026 | 25.47 | 25.47 | 25.46 | 25.47 | 25.47 | 0.28% | 1,814 |
| Feb 10, 2026 | 25.38 | 25.40 | 25.37 | 25.40 | 25.40 | 0.36% | 81 |
| Feb 9, 2026 | 25.35 | 25.35 | 25.31 | 25.31 | 25.31 | -0.20% | 18,098 |
| Feb 6, 2026 | 25.43 | 25.43 | 25.36 | 25.36 | 25.36 | 0.16% | 1,593 |
| Feb 5, 2026 | 25.34 | 25.34 | 25.31 | 25.32 | 25.32 | 0.04% | 361 |
| Feb 4, 2026 | 25.31 | 25.31 | 25.28 | 25.31 | 25.31 | 0.12% | 1,037 |
| Feb 3, 2026 | 25.39 | 25.39 | 25.28 | 25.28 | 25.28 | -0.35% | 39,367 |
| Feb 2, 2026 | 25.38 | 25.40 | 25.35 | 25.37 | 25.37 | -0.04% | 5,245 |
| Jan 30, 2026 | 25.36 | 25.39 | 25.36 | 25.38 | 25.38 | 0.12% | 65 |
| Jan 29, 2026 | 25.39 | 25.41 | 25.35 | 25.35 | 25.35 | - | 756 |
| Jan 28, 2026 | 25.32 | 25.36 | 25.22 | 25.35 | 25.35 | 0.04% | 3,808 |
| Jan 27, 2026 | 25.36 | 25.36 | 25.33 | 25.34 | 25.34 | 0.04% | 9,275 |
| Jan 23, 2026 | 25.35 | 25.35 | 25.33 | 25.33 | 25.33 | -0.04% | 7,891 |
| Jan 22, 2026 | 25.42 | 25.43 | 25.34 | 25.34 | 25.34 | -0.16% | 2,386 |
| Jan 21, 2026 | 25.36 | 25.40 | 25.36 | 25.38 | 25.38 | -0.04% | 2,692 |
| Jan 20, 2026 | 25.40 | 25.40 | 25.39 | 25.39 | 25.39 | -0.04% | 15 |
| Jan 19, 2026 | 25.44 | 25.44 | 25.40 | 25.40 | 25.40 | -0.24% | 1,427 |
| Jan 16, 2026 | 25.46 | 25.47 | 25.45 | 25.46 | 25.46 | -0.12% | 3,845 |
| Jan 15, 2026 | 25.48 | 25.51 | 25.48 | 25.49 | 25.49 | 0.24% | 538 |
| Jan 14, 2026 | 25.43 | 25.43 | 25.41 | 25.43 | 25.43 | 0.04% | 29 |
| Jan 13, 2026 | 25.46 | 25.46 | 25.42 | 25.42 | 25.42 | -0.08% | 6,662 |
| Jan 12, 2026 | 25.45 | 25.47 | 25.44 | 25.44 | 25.44 | 0.55% | 701 |
| Jan 7, 2026 | 25.32 | 25.35 | 25.30 | 25.30 | 25.30 | - | 175 |
| Jan 6, 2026 | 25.34 | 25.34 | 25.30 | 25.30 | 25.30 | 0.16% | 4,998 |
| Jan 5, 2026 | 25.25 | 25.29 | 25.25 | 25.26 | 25.26 | 0.16% | 135 |
| Jan 2, 2026 | 25.26 | 25.29 | 25.22 | 25.22 | 25.22 | -0.24% | 339 |
| Dec 31, 2025 | 25.26 | 25.29 | 25.26 | 25.28 | 25.28 | -0.12% | 13,553 |
| Dec 30, 2025 | 25.36 | 25.36 | 25.31 | 25.31 | 25.31 | -1.13% | 1,220 |
| Dec 29, 2025 | 25.59 | 25.60 | 25.55 | 25.60 | 25.34 | 0.04% | 561 |
| Dec 24, 2025 | 25.56 | 25.59 | 25.56 | 25.59 | 25.33 | 0.24% | 4 |
| Dec 23, 2025 | 25.51 | 25.54 | 25.51 | 25.53 | 25.27 | 0.16% | 33 |
| Dec 22, 2025 | 25.51 | 25.53 | 25.49 | 25.49 | 25.23 | -0.23% | 1,158 |
| Dec 19, 2025 | 25.57 | 25.57 | 25.54 | 25.55 | 25.29 | 0.08% | 884 |
| Dec 18, 2025 | 25.53 | 25.57 | 25.53 | 25.53 | 25.27 | 0.04% | 15,808 |
| Dec 17, 2025 | 25.53 | 25.56 | 25.52 | 25.52 | 25.26 | 0.04% | 5,016 |
| Dec 16, 2025 | 25.53 | 25.54 | 25.51 | 25.51 | 25.25 | 0.04% | 480 |
| Dec 15, 2025 | 25.49 | 25.52 | 25.49 | 25.50 | 25.24 | 0.04% | 3,307 |
| Dec 12, 2025 | 25.52 | 25.52 | 25.49 | 25.49 | 25.23 | -0.08% | 1,994 |