ASX:EBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.64	10.69	10.64	10.69	10.69	0.47%	37,156
Mar 26, 2026	10.70	10.71	10.63	10.64	10.64	-0.19%	118,217
Mar 25, 2026	10.64	10.67	10.61	10.66	10.66	0.85%	84,422
Mar 24, 2026	10.60	10.63	10.51	10.57	10.57	-0.09%	50,164
Mar 23, 2026	10.54	10.59	10.51	10.58	10.58	0.38%	67,778
Mar 20, 2026	10.63	10.63	10.51	10.54	10.54	-0.85%	29,116
Mar 19, 2026	10.63	10.64	10.50	10.63	10.63	-0.09%	22,880
Mar 18, 2026	10.64	10.64	10.61	10.64	10.64	0.28%	126,805
Mar 17, 2026	10.59	10.62	10.57	10.61	10.61	-0.09%	29,126
Mar 16, 2026	10.63	10.65	10.57	10.62	10.62	0.38%	53,528
Mar 13, 2026	10.56	10.64	10.56	10.58	10.58	0.09%	49,012
Mar 12, 2026	10.63	10.63	10.56	10.57	10.57	-0.66%	37,382
Mar 11, 2026	10.65	10.71	10.62	10.64	10.64	-0.09%	267,934
Mar 10, 2026	10.65	10.67	10.61	10.65	10.65	0.66%	44,816
Mar 9, 2026	10.70	10.70	10.58	10.58	10.58	-1.58%	31,938
Mar 6, 2026	10.80	10.80	10.74	10.75	10.75	-0.46%	30,818
Mar 5, 2026	10.75	10.80	10.72	10.80	10.80	0.93%	20,246
Mar 4, 2026	10.75	10.79	10.68	10.70	10.70	-0.47%	25,518
Mar 3, 2026	10.84	10.84	10.75	10.75	10.75	-1.38%	24,682
Mar 2, 2026	10.93	10.93	10.86	10.90	10.90	-0.27%	26,229
Feb 27, 2026	10.98	10.98	10.93	10.93	10.88	-0.46%	23,292
Feb 26, 2026	10.97	10.98	10.94	10.98	10.92	0.18%	23,877
Feb 25, 2026	10.98	11.02	10.94	10.96	10.90	0.09%	32,187
Feb 24, 2026	10.92	11.00	10.92	10.95	10.89	-0.18%	42,477
Feb 23, 2026	10.92	10.98	10.91	10.97	10.91	-0.36%	23,730
Feb 20, 2026	11.00	11.01	10.95	11.01	10.95	0.09%	57,893
Feb 19, 2026	11.02	11.03	10.98	11.00	10.94	-0.09%	39,152
Feb 18, 2026	10.99	11.01	10.97	11.01	10.95	0.09%	21,657
Feb 17, 2026	11.01	11.03	10.96	11.00	10.94	0.18%	98,397
Feb 16, 2026	10.92	10.99	10.92	10.98	10.92	0.55%	42,968
Feb 13, 2026	10.92	10.97	10.91	10.92	10.87	-0.09%	42,377
Feb 12, 2026	10.90	10.93	10.87	10.93	10.88	-	33,676
Feb 11, 2026	11.00	11.00	10.90	10.93	10.88	0.28%	34,089
Feb 10, 2026	10.90	10.93	10.86	10.90	10.85	-	16,724
Feb 9, 2026	10.94	10.94	10.88	10.90	10.85	-0.18%	19,220
Feb 6, 2026	10.93	10.98	10.92	10.92	10.87	-0.18%	16,460
Feb 5, 2026	10.87	10.94	10.83	10.94	10.88	0.37%	44,277
Feb 4, 2026	10.91	10.91	10.85	10.90	10.85	-0.27%	132,859
Feb 3, 2026	10.96	10.97	10.90	10.93	10.88	0.37%	91,159
Feb 2, 2026	11.00	11.00	10.89	10.89	10.84	-0.46%	35,651
Jan 30, 2026	10.94	11.00	10.94	10.94	10.83	-	52,707
Jan 29, 2026	10.99	10.99	10.94	10.94	10.83	-0.73%	28,686
Jan 28, 2026	10.97	11.03	10.95	11.02	10.91	-0.18%	37,523
Jan 27, 2026	11.05	11.06	11.00	11.04	10.93	0.27%	18,602
Jan 23, 2026	10.98	11.02	10.97	11.01	10.90	0.09%	38,718
Jan 22, 2026	11.03	11.06	10.97	11.00	10.89	0.36%	16,223
Jan 21, 2026	10.95	11.01	10.95	10.96	10.85	-0.36%	27,336
Jan 20, 2026	11.00	11.04	10.96	11.00	10.89	-0.09%	73,290
Jan 19, 2026	11.05	11.07	11.01	11.01	10.90	-0.27%	29,309
Jan 16, 2026	11.05	11.05	11.02	11.04	10.93	0.09%	17,898