State Street SPDR S&P/ASX iBoxxAustralian Bond ETF (ASX:BOND)
Australia · Delayed Price · Currency is AUD 25.07
-0.05 (-0.20%)
May 12, 2026, 3:01 PM AEST
ASX:BOND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 25.10 | 25.10 | 25.07 | 25.07 | 25.07 | -0.20% | 7,901 |
| May 11, 2026 | 25.13 | 25.13 | 25.09 | 25.12 | 25.12 | 0.08% | 225 |
| May 8, 2026 | 25.15 | 25.15 | 25.10 | 25.10 | 25.10 | -0.44% | 1,157 |
| May 7, 2026 | 25.25 | 25.25 | 25.18 | 25.21 | 25.21 | 0.40% | 771 |
| May 6, 2026 | 25.11 | 25.14 | 25.10 | 25.11 | 25.11 | 0.12% | 4,174 |
| May 5, 2026 | 25.07 | 25.12 | 25.07 | 25.08 | 25.08 | -0.12% | 3,257 |
| May 4, 2026 | 25.08 | 25.11 | 25.07 | 25.11 | 25.11 | 0.16% | 2,616 |
| May 1, 2026 | 25.04 | 25.08 | 25.04 | 25.07 | 25.07 | 0.38% | 437 |
| Apr 30, 2026 | 25.05 | 25.05 | 24.98 | 24.98 | 24.98 | -0.30% | 28 |
| Apr 29, 2026 | 24.98 | 25.05 | 24.95 | 25.05 | 25.05 | 0.16% | 650 |
| Apr 28, 2026 | 25.04 | 25.04 | 25.01 | 25.01 | 25.01 | -0.16% | 4 |
| Apr 27, 2026 | 25.05 | 25.11 | 25.05 | 25.05 | 25.05 | - | 197 |
| Apr 24, 2026 | 25.05 | 25.07 | 25.03 | 25.05 | 25.05 | -0.04% | 85 |
| Apr 23, 2026 | 25.06 | 25.09 | 25.05 | 25.06 | 25.06 | -0.24% | 3,774 |
| Apr 22, 2026 | 25.14 | 25.14 | 25.10 | 25.12 | 25.12 | -0.08% | 846 |
| Apr 21, 2026 | 25.13 | 25.17 | 25.13 | 25.14 | 25.14 | -0.04% | 2,471 |
| Apr 20, 2026 | 25.09 | 25.16 | 25.09 | 25.15 | 25.15 | 0.48% | 7,599 |
| Apr 17, 2026 | 25.07 | 25.07 | 25.03 | 25.03 | 25.03 | -0.32% | 888 |
| Apr 16, 2026 | 25.10 | 25.12 | 25.10 | 25.11 | 25.11 | -0.08% | 291 |
| Apr 15, 2026 | 25.13 | 25.15 | 25.12 | 25.13 | 25.13 | 0.08% | 8,663 |
| Apr 14, 2026 | 25.09 | 25.12 | 25.09 | 25.11 | 25.11 | 0.56% | 10,320 |
| Apr 13, 2026 | 24.98 | 24.98 | 24.96 | 24.97 | 24.97 | -0.32% | 4,533 |
| Apr 10, 2026 | 25.09 | 25.09 | 25.05 | 25.05 | 25.05 | -0.16% | 595 |
| Apr 9, 2026 | 25.04 | 25.09 | 25.04 | 25.09 | 25.09 | -0.20% | 6,784 |
| Apr 8, 2026 | 25.12 | 25.14 | 25.10 | 25.14 | 25.14 | 0.56% | 44,094 |
| Apr 7, 2026 | 24.98 | 25.03 | 24.95 | 25.00 | 25.00 | 0.20% | 14,224 |
| Apr 2, 2026 | 25.16 | 25.16 | 24.95 | 24.95 | 24.95 | -0.56% | 20 |
| Apr 1, 2026 | 24.95 | 25.09 | 24.95 | 25.09 | 25.09 | 0.48% | 211,449 |
| Mar 31, 2026 | 24.87 | 24.97 | 24.87 | 24.97 | 24.97 | 0.52% | 2,647 |
| Mar 30, 2026 | 24.86 | 24.86 | 24.78 | 24.84 | 24.84 | -0.76% | 3,100 |
| Mar 27, 2026 | 25.09 | 25.13 | 25.03 | 25.03 | 24.77 | -0.44% | 2,611 |
| Mar 26, 2026 | 25.21 | 25.23 | 25.14 | 25.14 | 24.88 | -0.28% | 7,404 |
| Mar 25, 2026 | 25.14 | 25.25 | 25.14 | 25.21 | 24.95 | 0.48% | 8,941 |
| Mar 24, 2026 | 25.09 | 25.13 | 25.08 | 25.09 | 24.83 | 0.28% | 5,401 |
| Mar 23, 2026 | 25.01 | 25.03 | 24.96 | 25.02 | 24.76 | -0.40% | 2,485 |
| Mar 20, 2026 | 25.16 | 25.19 | 25.12 | 25.12 | 24.86 | -0.24% | 6,525 |
| Mar 19, 2026 | 25.24 | 25.24 | 25.18 | 25.18 | 24.92 | -0.43% | 4,370 |
| Mar 18, 2026 | 25.29 | 25.31 | 25.29 | 25.29 | 25.03 | 0.12% | 41 |
| Mar 17, 2026 | 25.22 | 25.28 | 25.22 | 25.26 | 25.00 | 0.24% | 1,795 |
| Mar 16, 2026 | 25.19 | 25.22 | 25.19 | 25.20 | 24.94 | -0.20% | 1,113 |
| Mar 13, 2026 | 25.25 | 25.27 | 25.21 | 25.25 | 24.99 | 0.08% | 4,796 |
| Mar 12, 2026 | 25.22 | 25.23 | 25.20 | 25.23 | 24.97 | -0.47% | 6,041 |
| Mar 11, 2026 | 25.35 | 25.36 | 25.35 | 25.35 | 25.09 | - | 10 |
| Mar 10, 2026 | 25.40 | 25.40 | 25.35 | 25.35 | 25.09 | 0.60% | 3,362 |
| Mar 9, 2026 | 25.37 | 25.37 | 25.19 | 25.20 | 24.94 | -0.63% | 687 |
| Mar 6, 2026 | 25.39 | 25.42 | 25.36 | 25.36 | 25.10 | -0.24% | 897 |
| Mar 5, 2026 | 25.46 | 25.46 | 25.42 | 25.42 | 25.16 | -0.39% | 2,187 |
| Mar 4, 2026 | 25.46 | 25.52 | 25.45 | 25.52 | 25.26 | 0.04% | 9,063 |
| Mar 3, 2026 | 25.55 | 25.55 | 25.51 | 25.51 | 25.25 | -0.39% | 2,122 |
| Mar 2, 2026 | 25.68 | 25.71 | 25.60 | 25.61 | 25.34 | - | 9,007 |