ASX:EBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	10.42	10.42	10.36	10.38	10.38	0.58%	45,916
Oct 29, 2026	10.38	10.38	10.32	10.32	10.32	-0.58%	46,050
Oct 28, 2026	10.25	10.39	10.25	10.38	10.38	0.58%	117,972
Oct 27, 2026	10.35	10.38	10.31	10.32	10.32	-0.48%	163,722
Oct 26, 2026	10.41	10.42	10.36	10.37	10.37	-0.29%	52,322
Oct 23, 2026	10.42	10.43	10.37	10.40	10.40	-0.10%	31,841
Oct 22, 2026	10.43	10.44	10.38	10.41	10.41	0.19%	32,362
Oct 21, 2026	10.41	10.42	10.38	10.39	10.39	-0.19%	43,876
Oct 20, 2026	10.48	10.48	10.41	10.41	10.41	-0.48%	54,475
Oct 19, 2026	10.49	10.50	10.45	10.46	10.46	-0.10%	40,969
Oct 16, 2026	10.46	10.51	10.46	10.47	10.47	0.48%	87,188
Oct 15, 2026	10.40	10.45	10.39	10.42	10.42	0.10%	59,032
Oct 14, 2026	10.42	10.45	10.40	10.41	10.41	-	184,586
Oct 13, 2026	10.45	10.45	10.40	10.41	10.41	0.10%	25,284
Oct 12, 2026	10.39	10.44	10.39	10.40	10.40	0.29%	16,720
Oct 9, 2026	10.37	10.42	10.37	10.37	10.37	-0.10%	47,058
Oct 8, 2026	10.42	10.43	10.38	10.38	10.38	-0.24%	42,798
Oct 7, 2026	10.42	10.43	10.39	10.41	10.41	0.43%	60,289
Oct 6, 2026	10.31	10.38	10.31	10.36	10.36	0.58%	50,219
Oct 5, 2026	10.31	10.35	10.30	10.30	10.30	-0.39%	70,634
Oct 2, 2026	10.33	10.34	10.26	10.34	10.34	0.10%	173,689
Oct 1, 2026	10.31	10.37	10.31	10.33	10.33	0.15%	54,866
Sep 30, 2026	10.37	10.40	10.35	10.37	10.32	0.10%	58,338
Sep 29, 2026	10.40	10.40	10.31	10.36	10.31	-0.10%	40,477
Sep 28, 2026	10.40	10.44	10.37	10.37	10.32	-0.86%	49,148
Sep 25, 2026	10.44	10.48	10.42	10.46	10.40	0.10%	35,930
Sep 24, 2026	10.48	10.51	10.45	10.45	10.39	-0.29%	26,284
Sep 23, 2026	10.49	10.52	10.47	10.48	10.42	0.29%	30,639
Sep 22, 2026	10.50	10.52	10.45	10.45	10.39	-0.38%	32,214
Sep 21, 2026	10.50	10.50	10.44	10.49	10.43	0.48%	44,667
Sep 18, 2026	10.51	10.51	10.44	10.44	10.38	-0.57%	45,451
Sep 17, 2026	10.49	10.52	10.46	10.50	10.44	0.86%	53,520
Sep 16, 2026	10.41	10.46	10.41	10.41	10.35	-0.48%	40,189
Sep 15, 2026	10.46	10.47	10.42	10.46	10.40	-	24,837
Sep 14, 2026	10.50	10.50	10.46	10.46	10.40	-0.29%	39,916
Sep 11, 2026	10.48	10.54	10.45	10.49	10.43	-0.38%	22,143
Sep 10, 2026	10.49	10.54	10.49	10.53	10.47	0.38%	25,706
Sep 9, 2026	10.49	10.56	10.49	10.49	10.43	-	64,706
Sep 8, 2026	10.54	10.55	10.49	10.49	10.43	-0.47%	59,946
Sep 7, 2026	10.51	10.56	10.51	10.54	10.48	0.29%	26,242
Sep 4, 2026	10.56	10.56	10.51	10.51	10.45	-0.10%	88,985
Sep 3, 2026	10.18	10.55	10.18	10.52	10.46	-0.38%	48,539
Sep 2, 2026	10.51	10.56	10.50	10.56	10.50	0.28%	50,583
Sep 1, 2026	10.52	10.57	10.52	10.53	10.47	-0.71%	35,066
Aug 31, 2026	10.64	10.66	10.61	10.66	10.55	0.19%	29,655
Aug 28, 2026	10.67	10.67	10.62	10.64	10.53	-0.47%	25,643
Aug 27, 2026	10.70	10.70	10.66	10.69	10.58	0.09%	40,609
Aug 26, 2026	10.70	10.70	10.63	10.68	10.57	0.38%	68,726
Aug 25, 2026	10.68	10.69	10.63	10.64	10.53	-	98,168
Aug 24, 2026	10.66	10.67	10.63	10.64	10.53	0.09%	48,758