ASX:EBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	10.65	10.66	10.60	10.61	10.61	0.24%	48,466
May 29, 2026	10.66	10.70	10.64	10.64	10.59	-0.19%	36,052
May 28, 2026	10.68	10.68	10.63	10.66	10.60	-	41,847
May 27, 2026	10.67	10.68	10.60	10.66	10.60	0.19%	36,383
May 26, 2026	10.63	10.68	10.60	10.64	10.59	0.38%	53,033
May 25, 2026	10.62	10.66	10.60	10.60	10.55	-0.19%	82,888
May 22, 2026	10.59	10.63	10.58	10.62	10.57	0.19%	46,232
May 21, 2026	10.58	10.64	10.58	10.60	10.55	0.19%	41,567
May 20, 2026	10.58	10.62	10.58	10.58	10.53	-0.38%	23,623
May 19, 2026	10.60	10.63	10.57	10.62	10.57	-0.09%	68,010
May 18, 2026	10.59	10.63	10.59	10.63	10.58	-	44,466
May 15, 2026	10.60	10.64	10.59	10.63	10.58	0.47%	27,264
May 14, 2026	10.67	10.67	10.57	10.58	10.53	-0.84%	19,940
May 13, 2026	10.64	10.67	10.60	10.67	10.61	0.47%	26,414
May 12, 2026	10.69	10.69	10.61	10.62	10.57	-0.65%	136,383
May 11, 2026	10.69	10.70	10.65	10.69	10.63	0.19%	22,510
May 8, 2026	10.68	10.74	10.67	10.67	10.61	-0.09%	18,517
May 7, 2026	10.69	10.69	10.64	10.68	10.62	0.38%	23,190
May 6, 2026	10.61	10.64	10.60	10.64	10.59	0.09%	30,489
May 5, 2026	10.63	10.67	10.61	10.63	10.58	-0.09%	78,883
May 4, 2026	10.64	10.64	10.61	10.64	10.59	-0.28%	28,593
May 1, 2026	10.79	10.79	10.62	10.67	10.61	-0.14%	31,227
Apr 30, 2026	10.74	10.76	10.70	10.74	10.63	-	63,221
Apr 29, 2026	10.70	10.74	10.69	10.74	10.63	0.19%	28,936
Apr 28, 2026	10.75	10.76	10.72	10.72	10.61	-0.56%	26,691
Apr 27, 2026	10.78	10.79	10.73	10.78	10.67	-	92,441
Apr 24, 2026	10.79	10.79	10.77	10.78	10.67	0.37%	51,653
Apr 23, 2026	10.79	10.79	10.74	10.74	10.63	-0.37%	56,067
Apr 22, 2026	10.82	10.83	10.77	10.78	10.67	-0.28%	20,073
Apr 21, 2026	10.74	10.81	10.74	10.81	10.70	0.65%	26,593
Apr 20, 2026	10.79	10.79	10.73	10.74	10.63	-0.09%	38,518
Apr 17, 2026	10.72	10.75	10.72	10.75	10.64	0.37%	28,373
Apr 16, 2026	10.79	10.79	10.69	10.71	10.60	-0.37%	75,616
Apr 15, 2026	10.77	10.80	10.75	10.75	10.64	0.19%	44,506
Apr 14, 2026	10.72	10.77	10.72	10.73	10.62	0.19%	25,795
Apr 13, 2026	10.69	10.72	10.66	10.71	10.60	0.19%	38,234
Apr 10, 2026	10.65	10.69	10.65	10.69	10.58	0.38%	26,076
Apr 9, 2026	10.68	10.68	10.64	10.65	10.54	-0.09%	24,757
Apr 8, 2026	10.60	10.66	10.57	10.66	10.55	0.76%	23,295
Apr 7, 2026	10.65	10.65	10.58	10.58	10.47	-0.47%	39,573
Apr 2, 2026	10.60	10.64	10.55	10.63	10.52	0.38%	144,367
Apr 1, 2026	10.52	10.59	10.52	10.59	10.48	0.71%	51,258
Mar 31, 2026	10.61	10.62	10.56	10.57	10.41	-0.28%	43,149
Mar 30, 2026	10.63	10.65	10.60	10.60	10.44	-0.84%	21,100
Mar 27, 2026	10.64	10.69	10.64	10.69	10.53	0.47%	37,156
Mar 26, 2026	10.70	10.71	10.63	10.64	10.48	-0.19%	118,217
Mar 25, 2026	10.64	10.67	10.61	10.66	10.50	0.85%	84,422
Mar 24, 2026	10.60	10.63	10.51	10.57	10.41	-0.09%	50,164
Mar 23, 2026	10.54	10.59	10.51	10.58	10.42	0.38%	67,778
Mar 20, 2026	10.63	10.63	10.51	10.54	10.38	-0.85%	29,116