Skip to main content
logo
State Street SPDR S&P/ASX iBoxxAustralian Bond ETF (ASX:BOND)
Australia flag Australia · Delayed Price · Currency is AUD
25.30
-0.08 (-0.32%)
Jun 1, 2026, 3:49 PM AEST

ASX:BOND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202625.3925.3925.3025.3025.30-0.32%397
May 29, 202625.3425.3825.3425.3825.380.36%461
May 28, 202625.2925.3025.2825.2925.29-0.20%215
May 27, 202625.2525.3425.2525.3425.340.36%190
May 26, 202625.2625.2825.2525.2525.25-0.24%4,285
May 25, 202625.2925.3125.2825.3125.310.20%2,456
May 22, 202625.2625.2725.2225.2625.260.24%5,828
May 21, 202625.1425.2625.1425.2025.200.52%421
May 20, 202625.0825.0825.0425.0725.07-0.12%15,604
May 19, 202625.0725.1325.0725.1025.100.60%11,987
May 18, 202624.9824.9824.9524.9524.95-0.32%906
May 15, 202625.1125.1125.0325.0325.03-0.32%1,956
May 14, 202625.1125.1125.0825.1125.110.40%1,456
May 13, 202625.0225.0325.0025.0125.01-0.24%9,805
May 12, 202625.1025.1025.0725.0725.07-0.20%7,901
May 11, 202625.1325.1325.0925.1225.120.08%225
May 8, 202625.1525.1525.1025.1025.10-0.44%1,157
May 7, 202625.2525.2525.1825.2125.210.40%771
May 6, 202625.1125.1425.1025.1125.110.12%4,174
May 5, 202625.0725.1225.0725.0825.08-0.12%3,257
May 4, 202625.0825.1125.0725.1125.110.16%2,616
May 1, 202625.0425.0825.0425.0725.070.38%437
Apr 30, 202625.0525.0524.9824.9824.98-0.30%28
Apr 29, 202624.9825.0524.9525.0525.050.16%650
Apr 28, 202625.0425.0425.0125.0125.01-0.16%4
Apr 27, 202625.0525.1125.0525.0525.05-197
Apr 24, 202625.0525.0725.0325.0525.05-0.04%85
Apr 23, 202625.0625.0925.0525.0625.06-0.24%3,774
Apr 22, 202625.1425.1425.1025.1225.12-0.08%846
Apr 21, 202625.1325.1725.1325.1425.14-0.04%2,471
Apr 20, 202625.0925.1625.0925.1525.150.48%7,599
Apr 17, 202625.0725.0725.0325.0325.03-0.32%888
Apr 16, 202625.1025.1225.1025.1125.11-0.08%291
Apr 15, 202625.1325.1525.1225.1325.130.08%8,663
Apr 14, 202625.0925.1225.0925.1125.110.56%10,320
Apr 13, 202624.9824.9824.9624.9724.97-0.32%4,533
Apr 10, 202625.0925.0925.0525.0525.05-0.16%595
Apr 9, 202625.0425.0925.0425.0925.09-0.20%6,784
Apr 8, 202625.1225.1425.1025.1425.140.56%44,094
Apr 7, 202624.9825.0324.9525.0025.000.20%14,224
Apr 2, 202625.1625.1624.9524.9524.95-0.56%20
Apr 1, 202624.9525.0924.9525.0925.090.48%211,449
Mar 31, 202624.8724.9724.8724.9724.970.52%2,647
Mar 30, 202624.8624.8624.7824.8424.840.28%3,100
Mar 27, 202625.0925.1325.0325.0324.77-0.44%2,611
Mar 26, 202625.2125.2325.1425.1424.88-0.28%7,404
Mar 25, 202625.1425.2525.1425.2124.950.48%8,941
Mar 24, 202625.0925.1325.0825.0924.830.28%5,401
Mar 23, 202625.0125.0324.9625.0224.76-0.40%2,485
Mar 20, 202625.1625.1925.1225.1224.86-0.24%6,525