PIMCO Short Term Active Yield Active ETF (ASX:EARN)
Australia · Delayed Price · Currency is AUD 19.95
0.00 (0.00%)
At close: Aug 31, 2026
ASX:EARN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 20.08 | 20.08 | 20.06 | 20.06 | 19.95 | - | 9,963 |
| Aug 28, 2026 | 20.09 | 20.09 | 20.06 | 20.06 | 19.95 | -0.10% | 14,758 |
| Aug 27, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.97 | 0.15% | 79,923 |
| Aug 24, 2026 | 20.08 | 20.08 | 20.04 | 20.05 | 19.94 | 0.05% | 31,240 |
| Aug 18, 2026 | 20.05 | 20.05 | 20.04 | 20.04 | 19.93 | 0.05% | 2 |
| Aug 17, 2026 | 20.05 | 20.05 | 20.03 | 20.03 | 19.92 | 0.10% | 2 |
| Aug 12, 2026 | 20.04 | 20.04 | 20.01 | 20.01 | 19.90 | 0.10% | 2 |
| Aug 10, 2026 | 20.03 | 20.03 | 19.99 | 19.99 | 19.88 | -0.10% | 11,002 |
| Aug 4, 2026 | 20.02 | 20.02 | 20.01 | 20.01 | 19.90 | 0.05% | 1,739 |
| Aug 3, 2026 | 20.02 | 20.02 | 20.00 | 20.00 | 19.89 | 0.25% | 2 |
| Jul 27, 2026 | 20.04 | 20.04 | 20.01 | 20.01 | 19.84 | - | 2 |
| Jul 20, 2026 | 20.03 | 20.03 | 20.01 | 20.01 | 19.84 | 0.05% | 2 |
| Jul 17, 2026 | 20.02 | 20.02 | 20.00 | 20.00 | 19.83 | 0.05% | 2 |
| Jul 15, 2026 | 20.02 | 20.02 | 19.99 | 19.99 | 19.82 | - | 2 |
| Jul 14, 2026 | 20.02 | 20.02 | 19.99 | 19.99 | 19.82 | -0.10% | 2 |
| Jul 13, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.84 | 0.15% | 1 |
| Jul 10, 2026 | 20.00 | 20.00 | 19.98 | 19.98 | 19.81 | -0.10% | 2 |
| Jul 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.83 | 0.15% | 2,500 |
| Jul 7, 2026 | 20.00 | 20.00 | 19.97 | 19.97 | 19.80 | - | 2 |
| Jul 6, 2026 | 20.00 | 20.00 | 19.97 | 19.97 | 19.80 | -0.10% | 2 |
| Jul 3, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.82 | 0.05% | 24 |
| Jul 2, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.81 | - | 4 |
| Jul 1, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.81 | 0.05% | 1 |
| Jun 29, 2026 | 20.06 | 20.09 | 20.06 | 20.09 | 19.80 | 0.15% | 1,181 |
| Jun 26, 2026 | 20.08 | 20.08 | 20.06 | 20.06 | 19.77 | 0.05% | 302 |
| Jun 24, 2026 | 20.07 | 20.07 | 20.05 | 20.05 | 19.76 | 0.05% | 2 |
| Jun 22, 2026 | 20.07 | 20.07 | 20.04 | 20.04 | 19.75 | 0.05% | 2 |
| Jun 17, 2026 | 20.06 | 20.06 | 20.03 | 20.03 | 19.74 | 0.05% | 2 |
| Jun 16, 2026 | 20.05 | 20.05 | 20.02 | 20.02 | 19.73 | 0.05% | 1,498 |
| Jun 12, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.72 | - | 38 |
| Jun 11, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.72 | 0.05% | 475 |
| Jun 9, 2026 | 20.01 | 20.01 | 20.00 | 20.00 | 19.71 | -0.05% | 50 |
| Jun 5, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.72 | 0.05% | 495 |
| Jun 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.71 | - | 369 |
| Jun 3, 2026 | 19.99 | 20.00 | 19.99 | 20.00 | 19.71 | - | 12 |
| Jun 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.71 | 0.04% | 50 |
| May 29, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.71 | 0.15% | 3,000 |
| May 28, 2026 | 20.06 | 20.06 | 20.03 | 20.03 | 19.68 | - | 2 |
| May 27, 2026 | 20.04 | 20.04 | 20.03 | 20.03 | 19.68 | 0.10% | 6,572 |
| May 26, 2026 | 20.04 | 20.04 | 20.01 | 20.01 | 19.66 | -0.05% | 2 |
| May 25, 2026 | 20.03 | 20.03 | 20.02 | 20.02 | 19.67 | -0.05% | 43,000 |
| May 22, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.68 | 0.05% | 70,000 |
| May 21, 2026 | 20.03 | 20.04 | 20.02 | 20.02 | 19.67 | - | 155 |
| May 20, 2026 | 20.03 | 20.03 | 20.02 | 20.02 | 19.67 | - | 2 |
| May 19, 2026 | 20.04 | 20.04 | 20.02 | 20.02 | 19.67 | -0.05% | 5 |
| May 18, 2026 | 20.04 | 20.04 | 20.03 | 20.03 | 19.68 | 0.10% | 4 |
| May 15, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.66 | - | 2,513 |
| May 14, 2026 | 20.01 | 20.03 | 20.01 | 20.01 | 19.66 | - | 1,302 |
| May 13, 2026 | 20.02 | 20.02 | 20.01 | 20.01 | 19.66 | -0.10% | 249,775 |
| May 11, 2026 | 20.00 | 20.03 | 20.00 | 20.03 | 19.68 | 0.15% | 798 |