PIMCO Short Term Active Yield Active ETF (ASX:EARN)
Australia · Delayed Price · Currency is AUD 19.99
+0.03 (0.15%)
At close: May 29, 2026
ASX:EARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.04% | 50 |
| May 29, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.99 | 0.15% | 3,000 |
| May 28, 2026 | 20.06 | 20.06 | 20.03 | 20.03 | 19.96 | - | 2 |
| May 27, 2026 | 20.04 | 20.04 | 20.03 | 20.03 | 19.96 | 0.10% | 6,572 |
| May 26, 2026 | 20.04 | 20.04 | 20.01 | 20.01 | 19.94 | -0.05% | 2 |
| May 25, 2026 | 20.03 | 20.03 | 20.02 | 20.02 | 19.95 | -0.05% | 43,000 |
| May 22, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.96 | 0.05% | 70,000 |
| May 21, 2026 | 20.03 | 20.04 | 20.02 | 20.02 | 19.95 | - | 155 |
| May 20, 2026 | 20.03 | 20.03 | 20.02 | 20.02 | 19.95 | - | 2 |
| May 19, 2026 | 20.04 | 20.04 | 20.02 | 20.02 | 19.95 | -0.05% | 5 |
| May 18, 2026 | 20.04 | 20.04 | 20.03 | 20.03 | 19.96 | 0.10% | 4 |
| May 15, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.94 | - | 2,513 |
| May 14, 2026 | 20.01 | 20.03 | 20.01 | 20.01 | 19.94 | - | 1,302 |
| May 13, 2026 | 20.02 | 20.02 | 20.01 | 20.01 | 19.94 | -0.10% | 249,775 |
| May 11, 2026 | 20.00 | 20.03 | 20.00 | 20.03 | 19.96 | 0.15% | 798 |
| May 8, 2026 | 20.02 | 20.02 | 20.00 | 20.00 | 19.93 | 0.05% | 292 |
| May 7, 2026 | 19.99 | 20.01 | 19.99 | 19.99 | 19.92 | -0.15% | 1,858 |
| May 6, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.95 | 0.10% | 1 |
| May 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | -0.01% | 17,500 |
| Apr 29, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.93 | - | 1,994 |
| Apr 28, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.93 | 0.05% | 1 |
| Apr 23, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.92 | - | 5 |
| Apr 22, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.92 | 0.05% | 1 |
| Apr 21, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.91 | 0.10% | 200 |
| Apr 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | 0.10% | 1 |
| Apr 9, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.87 | - | 5 |
| Apr 8, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.87 | 0.23% | 2,250 |
| Mar 31, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.83 | 0.05% | 24 |
| Mar 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.82 | 0.05% | 2 |
| Mar 19, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.81 | 0.10% | 27 |
| Mar 10, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.79 | -0.05% | 200 |
| Mar 2, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.80 | 0.05% | 40 |
| Feb 26, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.79 | - | 748 |
| Feb 20, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.79 | - | 500 |
| Feb 18, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.79 | 0.15% | 208 |
| Feb 16, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.76 | - | 13,940 |
| Feb 13, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.76 | -0.05% | 9,995 |
| Feb 10, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.77 | 0.05% | 41 |
| Feb 9, 2026 | 20.02 | 20.02 | 20.01 | 20.01 | 19.76 | 0.10% | 41,250 |
| Feb 6, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.74 | -0.05% | 7,600 |
| Feb 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.75 | -0.05% | 2,500 |
| Feb 2, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.76 | 0.16% | 5 |
| Jan 29, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.73 | -0.05% | 1,060 |
| Jan 28, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.74 | 0.15% | 1,244 |
| Jan 23, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.71 | -0.05% | 421 |
| Jan 20, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.72 | - | 61 |
| Jan 19, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.72 | 0.05% | 1 |
| Jan 16, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.71 | 0.10% | 498 |
| Jan 15, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.69 | -0.05% | 3 |
| Jan 14, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.70 | 0.10% | 10,000 |