Betashares Aus Major Bank Subordinated Debt ETF (ASX:BSUB)
Australia · Delayed Price · Currency is AUD 25.48
-0.10 (-0.39%)
Last updated: Aug 1, 2025
ASX:BSUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.48 | 25.48 | 25.46 | 25.46 | - | -0.47% | 14,825 |
| Jul 31, 2025 | 25.57 | 25.58 | 25.55 | 25.58 | - | 0.04% | 26,288 |
| Jul 30, 2025 | 25.57 | 25.57 | 25.55 | 25.57 | - | 0.08% | 21,317 |
| Jul 29, 2025 | 25.56 | 25.56 | 25.54 | 25.55 | - | 0.08% | 35,579 |
| Jul 28, 2025 | 25.55 | 25.56 | 25.53 | 25.53 | - | 0.04% | 44,926 |
| Jul 25, 2025 | 25.54 | 25.55 | 25.52 | 25.52 | - | 0.04% | 14,009 |
| Jul 24, 2025 | 25.51 | 25.53 | 25.51 | 25.51 | - | 0.08% | 13,360 |
| Jul 23, 2025 | 25.51 | 25.51 | 25.49 | 25.49 | - | -0.04% | 287,482 |
| Jul 22, 2025 | 25.50 | 25.50 | 25.48 | 25.50 | - | - | 12,699 |
| Jul 21, 2025 | 25.50 | 25.50 | 25.48 | 25.50 | - | 0.12% | 19,320 |
| Jul 18, 2025 | 25.48 | 25.48 | 25.46 | 25.47 | - | 0.08% | 1,671 |
| Jul 17, 2025 | 25.46 | 25.46 | 25.44 | 25.45 | - | - | 129,396 |
| Jul 16, 2025 | 25.45 | 25.45 | 25.43 | 25.45 | - | 0.12% | 14,779 |
| Jul 15, 2025 | 25.42 | 25.44 | 25.41 | 25.42 | - | -0.04% | 16,918 |
| Jul 14, 2025 | 25.42 | 25.43 | 25.40 | 25.43 | - | 0.04% | 6,854 |
| Jul 11, 2025 | 25.40 | 25.42 | 25.40 | 25.42 | - | 0.08% | 19,338 |
| Jul 10, 2025 | 25.40 | 25.40 | 25.38 | 25.40 | - | - | 21,396 |
| Jul 9, 2025 | 25.38 | 25.40 | 25.38 | 25.40 | - | 0.12% | 59,422 |
| Jul 8, 2025 | 25.38 | 25.39 | 25.37 | 25.37 | - | 0.04% | 175,418 |
| Jul 7, 2025 | 25.36 | 25.38 | 25.36 | 25.36 | - | -0.04% | 462,885 |
| Jul 4, 2025 | 25.36 | 25.37 | 25.34 | 25.37 | - | 0.08% | 29,170 |
| Jul 3, 2025 | 25.35 | 25.35 | 25.32 | 25.35 | - | 0.04% | 16,611 |
| Jul 2, 2025 | 25.32 | 25.34 | 25.32 | 25.34 | - | 0.08% | 14,868 |
| Jul 1, 2025 | 25.28 | 25.33 | 25.28 | 25.32 | - | -0.31% | 36,691 |
| Jun 30, 2025 | 25.43 | 25.43 | 25.39 | 25.40 | - | -0.08% | 22,933 |
| Jun 27, 2025 | 25.41 | 25.42 | 25.40 | 25.42 | - | 0.04% | 15,052 |
| Jun 26, 2025 | 25.39 | 25.41 | 25.38 | 25.41 | - | 0.08% | 32,034 |
| Jun 25, 2025 | 25.39 | 25.39 | 25.38 | 25.39 | - | 0.04% | 25,292 |
| Jun 24, 2025 | 25.37 | 25.38 | 25.37 | 25.38 | - | 0.04% | 38,793 |
| Jun 23, 2025 | 25.37 | 25.37 | 25.35 | 25.37 | - | - | 5,570 |
| Jun 20, 2025 | 25.37 | 25.37 | 25.35 | 25.37 | - | 0.08% | 13,092 |
| Jun 19, 2025 | 25.37 | 25.37 | 25.35 | 25.35 | - | - | 39,062 |
| Jun 18, 2025 | 25.36 | 25.36 | 25.34 | 25.35 | - | -0.04% | 7,553 |
| Jun 17, 2025 | 25.36 | 25.36 | 25.34 | 25.36 | - | 0.08% | 32,213 |
| Jun 16, 2025 | 25.35 | 25.35 | 25.33 | 25.34 | - | 0.04% | 22,184 |
| Jun 13, 2025 | 25.33 | 25.36 | 25.33 | 25.33 | - | -0.04% | 38,678 |
| Jun 12, 2025 | 25.34 | 25.34 | 25.31 | 25.34 | - | - | 28,105 |
| Jun 11, 2025 | 25.34 | 25.34 | 25.32 | 25.34 | - | 0.08% | 42,682 |
| Jun 10, 2025 | 25.34 | 25.34 | 25.32 | 25.32 | - | -0.08% | 32,180 |
| Jun 6, 2025 | 25.33 | 25.34 | 25.31 | 25.34 | - | 0.04% | 19,462 |
| Jun 5, 2025 | 25.33 | 25.33 | 25.31 | 25.33 | - | - | 9,893 |
| Jun 4, 2025 | 25.33 | 25.33 | 25.31 | 25.33 | - | 0.08% | 30,103 |
| Jun 3, 2025 | 25.32 | 25.33 | 25.31 | 25.31 | - | -0.12% | 29,681 |
| Jun 2, 2025 | 25.34 | 25.35 | 25.32 | 25.34 | - | -0.31% | 58,761 |
| May 30, 2025 | 25.43 | 25.45 | 25.42 | 25.42 | - | - | 31,182 |
| May 29, 2025 | 25.44 | 25.44 | 25.41 | 25.42 | - | - | 32,773 |
| May 28, 2025 | 25.43 | 25.43 | 25.42 | 25.42 | - | -0.04% | 21,662 |
| May 27, 2025 | 25.41 | 25.43 | 25.41 | 25.43 | - | 0.12% | 4,023 |
| May 26, 2025 | 25.43 | 25.43 | 25.40 | 25.40 | - | - | 29,285 |
| May 23, 2025 | 25.39 | 25.41 | 25.39 | 25.40 | - | 0.08% | 161,995 |