ASX:EBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	10.67	10.72	10.66	10.68	10.68	0.19%	66,471
Jul 27, 2026	10.70	10.71	10.65	10.66	10.66	0.38%	75,216
Jul 24, 2026	10.68	10.68	10.62	10.62	10.62	-0.47%	79,939
Jul 23, 2026	10.72	10.73	10.67	10.67	10.67	-0.47%	43,743
Jul 22, 2026	10.73	10.74	10.72	10.72	10.72	-	79,892
Jul 21, 2026	10.73	10.75	10.70	10.72	10.72	0.28%	43,936
Jul 20, 2026	10.74	10.75	10.69	10.69	10.69	-0.37%	81,042
Jul 17, 2026	10.77	10.77	10.73	10.73	10.73	-0.37%	53,676
Jul 16, 2026	10.74	10.78	10.72	10.77	10.77	0.47%	75,451
Jul 15, 2026	10.78	10.78	10.72	10.72	10.72	-0.19%	53,821
Jul 14, 2026	10.78	10.80	10.74	10.74	10.74	0.19%	39,525
Jul 13, 2026	10.79	10.85	10.72	10.72	10.72	-0.65%	40,555
Jul 10, 2026	10.80	10.80	10.75	10.79	10.79	0.47%	31,315
Jul 9, 2026	10.83	10.83	10.74	10.74	10.74	-0.37%	30,718
Jul 8, 2026	10.77	10.82	10.77	10.78	10.78	0.37%	36,579
Jul 7, 2026	10.79	10.79	10.74	10.74	10.74	-0.37%	39,524
Jul 6, 2026	10.82	10.83	10.78	10.78	10.78	0.09%	51,519
Jul 3, 2026	10.80	10.83	10.77	10.77	10.77	0.19%	27,454
Jul 2, 2026	10.79	10.82	10.75	10.75	10.75	-0.37%	83,468
Jul 1, 2026	10.79	10.84	10.79	10.79	10.79	-0.51%	105,209
Jun 30, 2026	10.91	10.92	10.89	10.90	10.85	0.37%	34,473
Jun 29, 2026	10.90	10.90	10.85	10.86	10.81	-0.09%	45,127
Jun 26, 2026	10.84	10.88	10.84	10.87	10.82	0.28%	34,028
Jun 25, 2026	10.82	10.87	10.82	10.84	10.79	0.28%	30,416
Jun 24, 2026	10.80	10.86	10.80	10.81	10.76	0.28%	48,832
Jun 23, 2026	10.82	10.83	10.78	10.78	10.73	-0.19%	38,924
Jun 22, 2026	10.87	10.87	10.78	10.80	10.75	0.28%	65,573
Jun 19, 2026	10.86	10.86	10.77	10.77	10.72	-0.83%	45,417
Jun 18, 2026	10.89	10.90	10.85	10.86	10.81	-0.09%	28,453
Jun 17, 2026	10.79	10.87	10.79	10.87	10.82	0.56%	28,799
Jun 16, 2026	10.79	10.81	10.76	10.81	10.76	0.19%	60,321
Jun 15, 2026	10.77	10.81	10.76	10.79	10.74	0.75%	57,376
Jun 12, 2026	10.73	10.74	10.69	10.71	10.66	-0.19%	42,513
Jun 11, 2026	10.71	10.74	10.67	10.73	10.68	0.28%	46,855
Jun 10, 2026	10.67	10.71	10.65	10.70	10.65	0.56%	38,440
Jun 9, 2026	10.67	10.69	10.62	10.64	10.59	-0.28%	39,472
Jun 5, 2026	10.64	10.69	10.63	10.67	10.62	0.28%	65,905
Jun 4, 2026	10.66	10.69	10.64	10.64	10.59	-0.19%	40,193
Jun 3, 2026	10.68	10.69	10.65	10.66	10.61	0.38%	64,295
Jun 2, 2026	10.62	10.66	10.60	10.62	10.57	0.09%	76,812
Jun 1, 2026	10.65	10.66	10.60	10.61	10.56	0.24%	48,466
May 29, 2026	10.66	10.70	10.64	10.64	10.53	-0.19%	36,052
May 28, 2026	10.68	10.68	10.63	10.66	10.55	-	41,847
May 27, 2026	10.67	10.68	10.60	10.66	10.55	0.19%	36,383
May 26, 2026	10.63	10.68	10.60	10.64	10.53	0.38%	53,033
May 25, 2026	10.62	10.66	10.60	10.60	10.49	-0.19%	82,888
May 22, 2026	10.59	10.63	10.58	10.62	10.51	0.19%	46,232
May 21, 2026	10.58	10.64	10.58	10.60	10.49	0.19%	41,567
May 20, 2026	10.58	10.62	10.58	10.58	10.47	-0.38%	23,623
May 19, 2026	10.60	10.63	10.57	10.62	10.51	-0.09%	68,010