ASX:EBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	10.69	10.69	10.62	10.68	-	-0.09%	62,775
May 11, 2026	10.69	10.70	10.65	10.69	10.69	0.19%	22,510
May 8, 2026	10.68	10.74	10.67	10.67	10.67	-0.09%	18,517
May 7, 2026	10.69	10.69	10.64	10.68	10.68	0.38%	23,190
May 6, 2026	10.61	10.64	10.60	10.64	10.64	0.09%	30,489
May 5, 2026	10.63	10.67	10.61	10.63	10.63	-0.09%	78,883
May 4, 2026	10.64	10.64	10.61	10.64	10.64	-0.28%	28,593
May 1, 2026	10.79	10.79	10.62	10.67	10.67	-0.65%	31,227
Apr 30, 2026	10.74	10.76	10.70	10.74	10.69	-	63,221
Apr 29, 2026	10.70	10.74	10.69	10.74	10.69	0.19%	28,936
Apr 28, 2026	10.75	10.76	10.72	10.72	10.67	-0.56%	26,691
Apr 27, 2026	10.78	10.79	10.73	10.78	10.72	-	92,441
Apr 24, 2026	10.79	10.79	10.77	10.78	10.72	0.37%	51,653
Apr 23, 2026	10.79	10.79	10.74	10.74	10.69	-0.37%	56,067
Apr 22, 2026	10.82	10.83	10.77	10.78	10.72	-0.28%	20,073
Apr 21, 2026	10.74	10.81	10.74	10.81	10.75	0.65%	26,593
Apr 20, 2026	10.79	10.79	10.73	10.74	10.69	-0.09%	38,518
Apr 17, 2026	10.72	10.75	10.72	10.75	10.69	0.37%	28,373
Apr 16, 2026	10.79	10.79	10.69	10.71	10.66	-0.37%	75,616
Apr 15, 2026	10.77	10.80	10.75	10.75	10.69	0.19%	44,506
Apr 14, 2026	10.72	10.77	10.72	10.73	10.68	0.19%	25,795
Apr 13, 2026	10.69	10.72	10.66	10.71	10.66	0.19%	38,234
Apr 10, 2026	10.65	10.69	10.65	10.69	10.64	0.38%	26,076
Apr 9, 2026	10.68	10.68	10.64	10.65	10.60	-0.09%	24,757
Apr 8, 2026	10.60	10.66	10.57	10.66	10.61	0.76%	23,295
Apr 7, 2026	10.65	10.65	10.58	10.58	10.53	-0.47%	39,573
Apr 2, 2026	10.60	10.64	10.55	10.63	10.58	0.38%	144,367
Apr 1, 2026	10.52	10.59	10.52	10.59	10.54	0.19%	51,258
Mar 31, 2026	10.61	10.62	10.56	10.57	10.46	-0.28%	43,149
Mar 30, 2026	10.63	10.65	10.60	10.60	10.49	-0.84%	21,100
Mar 27, 2026	10.64	10.69	10.64	10.69	10.58	0.47%	37,156
Mar 26, 2026	10.70	10.71	10.63	10.64	10.53	-0.19%	118,217
Mar 25, 2026	10.64	10.67	10.61	10.66	10.55	0.85%	84,422
Mar 24, 2026	10.60	10.63	10.51	10.57	10.46	-0.09%	50,164
Mar 23, 2026	10.54	10.59	10.51	10.58	10.47	0.38%	67,778
Mar 20, 2026	10.63	10.63	10.51	10.54	10.43	-0.85%	29,116
Mar 19, 2026	10.63	10.64	10.50	10.63	10.52	-0.09%	22,880
Mar 18, 2026	10.64	10.64	10.61	10.64	10.53	0.28%	126,805
Mar 17, 2026	10.59	10.62	10.57	10.61	10.50	-0.09%	29,126
Mar 16, 2026	10.63	10.65	10.57	10.62	10.51	0.38%	53,528
Mar 13, 2026	10.56	10.64	10.56	10.58	10.47	0.09%	49,012
Mar 12, 2026	10.63	10.63	10.56	10.57	10.46	-0.66%	37,382
Mar 11, 2026	10.65	10.71	10.62	10.64	10.53	-0.09%	267,934
Mar 10, 2026	10.65	10.67	10.61	10.65	10.54	0.66%	44,816
Mar 9, 2026	10.70	10.70	10.58	10.58	10.47	-1.58%	31,938
Mar 6, 2026	10.80	10.80	10.74	10.75	10.64	-0.46%	30,818
Mar 5, 2026	10.75	10.80	10.72	10.80	10.69	0.93%	20,246
Mar 4, 2026	10.75	10.79	10.68	10.70	10.59	-0.47%	25,518
Mar 3, 2026	10.84	10.84	10.75	10.75	10.64	-1.38%	24,682
Mar 2, 2026	10.93	10.93	10.86	10.90	10.79	-0.27%	26,229