State Street SPDR S&P/ASX iBoxxAustralian Bond ETF (ASX:BOND)
Australia · Delayed Price · Currency is AUD 25.34
+0.01 (0.04%)
At close: Jan 27, 2026
ASX:BOND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 25.48 | 25.54 | 25.48 | 25.51 | 25.25 | 0.47% | 13,457 |
| Dec 10, 2025 | 25.41 | 25.41 | 25.38 | 25.39 | 25.13 | -0.16% | 4,063 |
| Dec 9, 2025 | 25.51 | 25.53 | 25.43 | 25.43 | 25.17 | -0.27% | 4,183 |
| Dec 8, 2025 | 25.52 | 25.52 | 25.49 | 25.50 | 25.24 | -0.12% | 826 |
| Dec 5, 2025 | 25.54 | 25.57 | 25.51 | 25.53 | 25.27 | -0.04% | 1,617 |
| Dec 4, 2025 | 25.60 | 25.60 | 25.54 | 25.54 | 25.28 | -0.04% | 196 |
| Dec 3, 2025 | 25.59 | 25.66 | 25.55 | 25.55 | 25.29 | -0.20% | 11,966 |
| Dec 2, 2025 | 25.63 | 25.63 | 25.60 | 25.60 | 25.34 | -0.31% | 24 |
| Dec 1, 2025 | 25.70 | 25.70 | 25.68 | 25.68 | 25.42 | -0.08% | 673 |
| Nov 28, 2025 | 25.69 | 25.71 | 25.68 | 25.70 | 25.44 | -0.04% | 2,043 |
| Nov 27, 2025 | 25.72 | 25.76 | 25.71 | 25.71 | 25.45 | 0.08% | 2,544 |
| Nov 26, 2025 | 25.83 | 25.83 | 25.69 | 25.69 | 25.43 | -0.54% | 33,564 |
| Nov 25, 2025 | 25.81 | 25.83 | 25.80 | 25.83 | 25.57 | 0.19% | 1,994 |
| Nov 24, 2025 | 25.78 | 25.80 | 25.78 | 25.78 | 25.52 | 0.04% | 838 |
| Nov 21, 2025 | 25.80 | 25.82 | 25.77 | 25.77 | 25.51 | 0.04% | 882 |
| Nov 20, 2025 | 25.80 | 25.80 | 25.76 | 25.76 | 25.50 | -0.35% | 5,746 |
| Nov 19, 2025 | 25.83 | 25.85 | 25.82 | 25.85 | 25.59 | 0.19% | 2,188 |
| Nov 18, 2025 | 25.78 | 25.81 | 25.78 | 25.80 | 25.54 | 0.19% | 994 |
| Nov 17, 2025 | 25.78 | 25.78 | 25.73 | 25.75 | 25.49 | -0.16% | 890 |
| Nov 14, 2025 | 25.75 | 25.79 | 25.73 | 25.79 | 25.53 | 0.08% | 273 |
| Nov 13, 2025 | 25.89 | 25.89 | 25.74 | 25.77 | 25.51 | -0.43% | 1,127 |
| Nov 12, 2025 | 25.86 | 25.89 | 25.86 | 25.88 | 25.62 | 0.15% | 1,574 |
| Nov 11, 2025 | 25.82 | 25.86 | 25.82 | 25.84 | 25.58 | 0.04% | 2,933 |