State Street SPDR S&P/ASX iBoxxAustralian Bond ETF (ASX:BOND)
Australia · Delayed Price · Currency is AUD 25.12
-0.07 (-0.28%)
Sep 1, 2026, 1:35 PM AEST
ASX:BOND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 25.16 | 25.22 | 25.16 | 25.19 | 25.19 | 0.08% | 169 |
| Aug 28, 2026 | 25.20 | 25.20 | 25.17 | 25.17 | 25.17 | - | 48 |
| Aug 27, 2026 | 25.24 | 25.24 | 25.17 | 25.17 | 25.17 | -0.36% | 5,145 |
| Aug 26, 2026 | 25.32 | 25.35 | 25.26 | 25.26 | 25.26 | -0.12% | 2,664 |
| Aug 25, 2026 | 25.27 | 25.29 | 25.26 | 25.29 | 25.29 | -0.04% | 2,974 |
| Aug 24, 2026 | 25.25 | 25.30 | 25.25 | 25.30 | 25.30 | 0.24% | 110 |
| Aug 21, 2026 | 25.27 | 25.27 | 25.23 | 25.24 | 25.24 | -0.32% | 1,132 |
| Aug 20, 2026 | 25.26 | 25.32 | 25.25 | 25.32 | 25.32 | 0.36% | 5,400 |
| Aug 19, 2026 | 25.26 | 25.26 | 25.21 | 25.23 | 25.23 | - | 6,345 |
| Aug 18, 2026 | 25.25 | 25.25 | 25.23 | 25.23 | 25.23 | 0.04% | 5 |
| Aug 17, 2026 | 25.26 | 25.26 | 25.22 | 25.22 | 25.22 | -0.32% | 1,269 |
| Aug 14, 2026 | 25.31 | 25.34 | 25.30 | 25.30 | 25.30 | -0.04% | 75 |
| Aug 13, 2026 | 25.27 | 25.32 | 25.27 | 25.31 | 25.31 | 0.24% | 6,325 |
| Aug 12, 2026 | 25.27 | 25.27 | 25.22 | 25.25 | 25.25 | -0.04% | 2,437 |
| Aug 11, 2026 | 25.21 | 25.28 | 25.21 | 25.26 | 25.26 | -0.04% | 2,179 |
| Aug 10, 2026 | 25.25 | 25.29 | 25.25 | 25.27 | 25.27 | 0.16% | 16,273 |
| Aug 7, 2026 | 25.27 | 25.27 | 25.23 | 25.23 | 25.23 | -0.36% | 414 |
| Aug 6, 2026 | 25.32 | 25.32 | 25.31 | 25.32 | 25.32 | -0.12% | 2,689 |
| Aug 5, 2026 | 25.29 | 25.35 | 25.29 | 25.35 | 25.35 | 0.56% | 2,424 |
| Aug 4, 2026 | 25.29 | 25.29 | 25.21 | 25.21 | 25.21 | -0.04% | 160 |
| Aug 3, 2026 | 25.23 | 25.25 | 25.21 | 25.22 | 25.22 | -0.20% | 3,963 |
| Jul 31, 2026 | 25.26 | 25.30 | 25.25 | 25.27 | 25.27 | 0.24% | 2,680 |
| Jul 30, 2026 | 25.28 | 25.28 | 25.21 | 25.21 | 25.21 | -0.20% | 1,605 |
| Jul 29, 2026 | 25.20 | 25.29 | 25.20 | 25.26 | 25.26 | 0.36% | 6,431 |
| Jul 28, 2026 | 25.14 | 25.21 | 25.13 | 25.17 | 25.17 | 0.08% | 10,779 |
| Jul 27, 2026 | 25.13 | 25.15 | 25.13 | 25.15 | 25.15 | 0.48% | 734 |
| Jul 24, 2026 | 25.07 | 25.08 | 25.03 | 25.03 | 25.03 | -0.52% | 648 |
| Jul 23, 2026 | 25.19 | 25.19 | 25.16 | 25.16 | 25.16 | -0.12% | 358 |
| Jul 22, 2026 | 25.18 | 25.19 | 25.18 | 25.19 | 25.19 | - | 4,431 |
| Jul 21, 2026 | 25.20 | 25.21 | 25.16 | 25.19 | 25.19 | 0.12% | 1,130 |
| Jul 20, 2026 | 25.20 | 25.20 | 25.15 | 25.16 | 25.16 | -0.36% | 5,015 |
| Jul 17, 2026 | 25.23 | 25.25 | 25.20 | 25.25 | 25.25 | - | 5,972 |
| Jul 16, 2026 | 25.28 | 25.28 | 25.24 | 25.25 | 25.25 | - | 3,643 |
| Jul 15, 2026 | 25.25 | 25.27 | 25.23 | 25.25 | 25.25 | 0.12% | 424 |
| Jul 14, 2026 | 25.24 | 25.25 | 25.22 | 25.22 | 25.22 | -0.16% | 1,150 |
| Jul 13, 2026 | 25.27 | 25.28 | 25.26 | 25.26 | 25.26 | -0.20% | 223 |
| Jul 10, 2026 | 25.26 | 25.31 | 25.26 | 25.31 | 25.31 | 0.28% | 518 |
| Jul 9, 2026 | 25.19 | 25.24 | 25.19 | 25.24 | 25.24 | 0.12% | 889 |
| Jul 8, 2026 | 25.26 | 25.26 | 25.21 | 25.21 | 25.21 | -0.36% | 392 |
| Jul 7, 2026 | 25.34 | 25.34 | 25.30 | 25.30 | 25.30 | -0.04% | 19 |
| Jul 6, 2026 | 25.32 | 25.34 | 25.31 | 25.31 | 25.31 | 0.08% | 429 |
| Jul 3, 2026 | 25.30 | 25.32 | 25.29 | 25.29 | 25.29 | - | 47 |
| Jul 2, 2026 | 25.32 | 25.32 | 25.26 | 25.29 | 25.29 | -0.16% | 2,521 |
| Jul 1, 2026 | 25.34 | 25.34 | 25.31 | 25.33 | 25.33 | -0.04% | 2,479 |
| Jun 30, 2026 | 25.35 | 25.37 | 25.34 | 25.34 | 25.34 | 0.08% | 3,196 |
| Jun 29, 2026 | 25.37 | 25.37 | 25.31 | 25.32 | 25.32 | -0.22% | 1,342 |
| Jun 26, 2026 | 25.61 | 25.64 | 25.59 | 25.64 | 25.38 | -0.04% | 4,621 |
| Jun 25, 2026 | 25.60 | 25.65 | 25.60 | 25.65 | 25.39 | 0.47% | 1,843 |
| Jun 24, 2026 | 25.54 | 25.56 | 25.51 | 25.53 | 25.27 | 0.08% | 593 |
| Jun 23, 2026 | 25.48 | 25.54 | 25.48 | 25.51 | 25.25 | 0.04% | 50 |