Betashares Sustainability Leaders Diversified Bond ETF (ASX:GBND)
Australia · Delayed Price · Currency is AUD 20.70
0.00 (0.00%)
At close: Aug 1, 2025, 4:00 PM AEST
ASX:GBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.70 | 20.70 | 20.66 | 20.70 | - | - | 7,241 |
| Jul 31, 2025 | 20.67 | 20.70 | 20.65 | 20.70 | - | - | 4,310 |
| Jul 30, 2025 | 20.68 | 20.72 | 20.68 | 20.70 | - | -0.05% | 9,608 |
| Jul 29, 2025 | 20.64 | 20.71 | 20.64 | 20.71 | - | 0.39% | 3,409 |
| Jul 28, 2025 | 20.61 | 20.65 | 20.60 | 20.63 | - | - | 8,742 |
| Jul 25, 2025 | 20.67 | 20.68 | 20.63 | 20.63 | - | -0.27% | 1,973 |
| Jul 24, 2025 | 20.71 | 20.71 | 20.67 | 20.69 | - | -0.36% | 5,503 |
| Jul 23, 2025 | 20.71 | 20.76 | 20.71 | 20.76 | - | - | 1,385 |
| Jul 22, 2025 | 20.70 | 20.76 | 20.70 | 20.76 | - | 0.63% | 1,123 |
| Jul 21, 2025 | 20.66 | 20.67 | 20.63 | 20.63 | - | -0.15% | 1,205 |
| Jul 18, 2025 | 20.65 | 20.66 | 20.60 | 20.66 | - | 0.15% | 5,655 |
| Jul 17, 2025 | 20.62 | 20.65 | 20.56 | 20.63 | - | 0.05% | 2,604 |
| Jul 16, 2025 | 20.60 | 20.62 | 20.55 | 20.62 | - | 0.29% | 2,233 |
| Jul 15, 2025 | 20.59 | 20.59 | 20.56 | 20.56 | - | - | 344 |
| Jul 14, 2025 | 20.60 | 20.60 | 20.53 | 20.56 | - | -0.19% | 11,272 |
| Jul 11, 2025 | 20.60 | 20.61 | 20.56 | 20.60 | - | -0.19% | 5,995 |
| Jul 10, 2025 | 20.68 | 20.70 | 20.64 | 20.64 | - | 0.05% | 9,459 |
| Jul 9, 2025 | 20.64 | 20.65 | 20.62 | 20.63 | - | 0.10% | 2,868 |
| Jul 8, 2025 | 20.72 | 20.72 | 20.61 | 20.61 | - | -0.34% | 9,243 |
| Jul 7, 2025 | 20.90 | 20.90 | 20.68 | 20.68 | - | -0.39% | 12,259 |
| Jul 4, 2025 | 20.75 | 20.76 | 20.70 | 20.76 | - | 0.29% | 5,922 |
| Jul 3, 2025 | 20.63 | 20.70 | 20.63 | 20.70 | - | -0.19% | 3,252 |
| Jul 2, 2025 | 20.70 | 20.74 | 20.60 | 20.74 | - | 0.19% | 703,517 |
| Jul 1, 2025 | 20.72 | 20.72 | 20.70 | 20.70 | - | -0.43% | 10,478 |
| Jun 30, 2025 | 20.87 | 20.87 | 20.79 | 20.79 | - | -0.43% | 672,963 |
| Jun 27, 2025 | 20.89 | 20.89 | 20.81 | 20.88 | - | -0.05% | 5,052 |
| Jun 26, 2025 | 20.81 | 20.89 | 20.81 | 20.89 | - | 0.38% | 20,281 |
| Jun 25, 2025 | 20.89 | 20.89 | 20.80 | 20.81 | - | -0.34% | 7,861 |
| Jun 24, 2025 | 20.89 | 20.89 | 20.81 | 20.88 | - | 0.10% | 4,573 |
| Jun 23, 2025 | 20.80 | 20.86 | 20.75 | 20.86 | - | 0.29% | 13,821 |
| Jun 20, 2025 | 20.89 | 20.89 | 20.80 | 20.80 | - | -0.43% | 5,330 |
| Jun 19, 2025 | 20.77 | 20.90 | 20.77 | 20.89 | - | 0.58% | 3,391 |
| Jun 18, 2025 | 20.82 | 20.83 | 20.77 | 20.77 | - | - | 1,441 |
| Jun 17, 2025 | 20.88 | 20.88 | 20.77 | 20.77 | - | -0.34% | 19,692 |
| Jun 16, 2025 | 20.88 | 20.88 | 20.77 | 20.84 | - | -0.19% | 8,216 |
| Jun 13, 2025 | 20.89 | 20.92 | 20.85 | 20.88 | - | - | 4,390 |
| Jun 12, 2025 | 20.87 | 20.88 | 20.80 | 20.88 | - | 0.43% | 913 |
| Jun 11, 2025 | 20.82 | 20.89 | 20.79 | 20.79 | - | -0.14% | 2,126 |
| Jun 10, 2025 | 20.75 | 20.83 | 20.71 | 20.82 | - | 0.43% | 9,563 |
| Jun 6, 2025 | 20.76 | 20.79 | 20.72 | 20.73 | - | -0.62% | 938 |
| Jun 5, 2025 | 20.82 | 20.87 | 20.82 | 20.86 | - | -0.05% | 6,416 |
| Jun 4, 2025 | 20.87 | 20.87 | 20.80 | 20.87 | - | - | 2,903 |
| Jun 3, 2025 | 20.81 | 20.87 | 20.81 | 20.87 | - | 0.43% | 4,684 |
| Jun 2, 2025 | 20.79 | 20.85 | 20.77 | 20.78 | - | - | 1,772 |
| May 30, 2025 | 20.82 | 20.83 | 20.78 | 20.78 | - | 0.39% | 1,528 |
| May 29, 2025 | 20.72 | 20.78 | 20.70 | 20.70 | - | -0.43% | 2,755 |
| May 28, 2025 | 20.81 | 20.81 | 20.72 | 20.79 | - | 0.39% | 6,317 |
| May 27, 2025 | 20.61 | 20.73 | 20.61 | 20.71 | - | 0.49% | 1,917 |
| May 26, 2025 | 20.62 | 20.68 | 20.60 | 20.61 | - | -0.05% | 3,414 |
| May 23, 2025 | 20.59 | 20.64 | 20.59 | 20.62 | - | 0.05% | 1,010 |