State Street SPDR S&P/ASX iBoxxAustralian Bond ETF (ASX:BOND)
Australia · Delayed Price · Currency is AUD 25.17
+0.02 (0.08%)
Jul 28, 2026, 3:50 PM AEST
ASX:BOND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 25.48 | 25.50 | 25.47 | 25.50 | 25.24 | 0.08% | 1,575 |
| Jun 19, 2026 | 25.53 | 25.53 | 25.48 | 25.48 | 25.22 | -0.12% | 149 |
| Jun 18, 2026 | 25.51 | 25.53 | 25.50 | 25.51 | 25.25 | -0.12% | 227 |
| Jun 17, 2026 | 25.50 | 25.54 | 25.50 | 25.54 | 25.28 | 0.39% | 6,948 |
| Jun 16, 2026 | 25.42 | 25.45 | 25.40 | 25.44 | 25.18 | -0.31% | 1,394 |
| Jun 15, 2026 | 25.54 | 25.54 | 25.49 | 25.52 | 25.26 | 0.28% | 2,640 |
| Jun 12, 2026 | 25.45 | 25.49 | 25.45 | 25.45 | 25.19 | 0.35% | 11,974 |
| Jun 11, 2026 | 25.37 | 25.40 | 25.36 | 25.36 | 25.10 | -0.02% | 4,540 |
| Jun 10, 2026 | 25.34 | 25.38 | 25.33 | 25.37 | 25.10 | 0.24% | 5,365 |
| Jun 9, 2026 | 25.21 | 25.31 | 25.21 | 25.31 | 25.04 | 0.06% | 2,329 |
| Jun 5, 2026 | 25.31 | 25.33 | 25.29 | 25.29 | 25.03 | 0.04% | 1,009 |
| Jun 4, 2026 | 25.32 | 25.32 | 25.28 | 25.28 | 25.02 | -0.12% | 465 |
| Jun 3, 2026 | 25.30 | 25.33 | 25.30 | 25.31 | 25.05 | -0.08% | 3,764 |
| Jun 2, 2026 | 25.33 | 25.33 | 25.31 | 25.33 | 25.07 | 0.12% | 21 |
| Jun 1, 2026 | 25.39 | 25.39 | 25.30 | 25.30 | 25.04 | -0.32% | 397 |
| May 29, 2026 | 25.34 | 25.38 | 25.34 | 25.38 | 25.12 | 0.36% | 461 |
| May 28, 2026 | 25.29 | 25.30 | 25.28 | 25.29 | 25.03 | -0.20% | 215 |
| May 27, 2026 | 25.25 | 25.34 | 25.25 | 25.34 | 25.08 | 0.36% | 190 |
| May 26, 2026 | 25.26 | 25.28 | 25.25 | 25.25 | 24.99 | -0.24% | 4,285 |
| May 25, 2026 | 25.29 | 25.31 | 25.28 | 25.31 | 25.05 | 0.20% | 2,456 |
| May 22, 2026 | 25.26 | 25.27 | 25.22 | 25.26 | 25.00 | 0.24% | 5,828 |
| May 21, 2026 | 25.14 | 25.26 | 25.14 | 25.20 | 24.94 | 0.52% | 421 |
| May 20, 2026 | 25.08 | 25.08 | 25.04 | 25.07 | 24.81 | -0.12% | 15,604 |
| May 19, 2026 | 25.07 | 25.13 | 25.07 | 25.10 | 24.84 | 0.60% | 11,987 |