Betashares Sustainability Leaders Diversified Bond ETF (ASX:GBND)
Australia · Delayed Price · Currency is AUD 20.32
-0.04 (-0.20%)
Last updated: May 12, 2026, 12:49 PM AEST
ASX:GBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 20.36 | 20.36 | 20.29 | 20.32 | 20.32 | -0.20% | 2,090 |
| May 11, 2026 | 20.33 | 20.37 | 20.33 | 20.36 | 20.36 | 0.15% | 1,938 |
| May 8, 2026 | 20.35 | 20.37 | 20.33 | 20.33 | 20.33 | -0.10% | 157,397 |
| May 7, 2026 | 20.37 | 20.40 | 20.35 | 20.35 | 20.35 | 0.30% | 4,622 |
| May 6, 2026 | 20.26 | 20.29 | 20.26 | 20.29 | 20.29 | 0.40% | 6,280 |
| May 5, 2026 | 20.21 | 20.23 | 20.19 | 20.21 | 20.21 | -0.35% | 13,704 |
| May 4, 2026 | 20.36 | 20.36 | 20.28 | 20.28 | 20.28 | 0.15% | 1,611 |
| May 1, 2026 | 20.26 | 20.31 | 20.25 | 20.25 | 20.25 | 0.55% | 45,582 |
| Apr 30, 2026 | 20.19 | 20.22 | 20.14 | 20.14 | 20.14 | -0.44% | 2,276 |
| Apr 29, 2026 | 20.27 | 20.28 | 20.23 | 20.23 | 20.23 | -0.34% | 3,959 |
| Apr 28, 2026 | 20.30 | 20.30 | 20.26 | 20.30 | 20.30 | 0.05% | 7,038 |
| Apr 27, 2026 | 20.33 | 20.35 | 20.29 | 20.29 | 20.29 | 0.15% | 1,875 |
| Apr 24, 2026 | 20.28 | 20.29 | 20.26 | 20.26 | 20.26 | -0.10% | 14,340 |
| Apr 23, 2026 | 20.27 | 20.31 | 20.23 | 20.28 | 20.28 | -0.25% | 16,284 |
| Apr 22, 2026 | 20.33 | 20.33 | 20.31 | 20.33 | 20.33 | -0.39% | 345 |
| Apr 21, 2026 | 20.36 | 20.41 | 20.35 | 20.41 | 20.41 | 0.25% | 18,048 |
| Apr 20, 2026 | 20.34 | 20.37 | 20.34 | 20.36 | 20.36 | 0.54% | 10,765 |
| Apr 17, 2026 | 20.26 | 20.27 | 20.22 | 20.25 | 20.25 | -0.05% | 5,091 |
| Apr 16, 2026 | 20.29 | 20.30 | 20.26 | 20.26 | 20.26 | -0.15% | 5,149 |
| Apr 15, 2026 | 20.29 | 20.29 | 20.28 | 20.29 | 20.29 | 0.40% | 1,187 |
| Apr 14, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.10% | 712 |
| Apr 13, 2026 | 20.60 | 20.60 | 20.17 | 20.19 | 20.19 | -0.39% | 16,753 |
| Apr 10, 2026 | 20.32 | 20.32 | 20.26 | 20.27 | 20.27 | -0.25% | 3,137 |
| Apr 9, 2026 | 20.33 | 20.33 | 20.31 | 20.32 | 20.32 | -0.05% | 2,936 |
| Apr 8, 2026 | 20.23 | 20.40 | 20.20 | 20.33 | 20.33 | 0.74% | 76,127 |
| Apr 7, 2026 | 20.17 | 20.24 | 20.16 | 20.18 | 20.18 | 0.10% | 12,365 |
| Apr 2, 2026 | 20.29 | 20.29 | 20.16 | 20.16 | 20.16 | -0.49% | 40,841 |
| Apr 1, 2026 | 20.24 | 20.26 | 20.23 | 20.26 | 20.26 | -0.25% | 18,011 |
| Mar 31, 2026 | 20.35 | 20.39 | 20.25 | 20.31 | 20.11 | 0.10% | 8,980 |
| Mar 30, 2026 | 20.28 | 20.29 | 20.21 | 20.29 | 20.09 | -0.05% | 169 |
| Mar 27, 2026 | 20.35 | 20.35 | 20.26 | 20.30 | 20.10 | -0.64% | 6,163 |
| Mar 26, 2026 | 20.41 | 20.45 | 20.37 | 20.43 | 20.23 | -0.10% | 6,420 |
| Mar 25, 2026 | 20.33 | 20.46 | 20.30 | 20.45 | 20.25 | 0.59% | 29,776 |
| Mar 24, 2026 | 20.46 | 20.46 | 20.31 | 20.33 | 20.13 | 0.25% | 22,432 |
| Mar 23, 2026 | 20.42 | 20.42 | 20.28 | 20.28 | 20.08 | -1.00% | 3,557 |
| Mar 20, 2026 | 20.47 | 20.52 | 20.43 | 20.49 | 20.29 | 0.07% | 3,059 |
| Mar 19, 2026 | 20.44 | 20.48 | 20.44 | 20.47 | 20.27 | -0.53% | 3,955 |
| Mar 18, 2026 | 20.50 | 20.59 | 20.50 | 20.58 | 20.38 | 0.59% | 6,038 |
| Mar 17, 2026 | 20.55 | 20.56 | 20.46 | 20.46 | 20.26 | - | 5,446 |
| Mar 16, 2026 | 20.50 | 20.51 | 20.41 | 20.46 | 20.26 | 0.10% | 438 |
| Mar 13, 2026 | 20.49 | 20.49 | 20.42 | 20.44 | 20.24 | -0.24% | 18,459 |
| Mar 12, 2026 | 20.55 | 20.56 | 20.47 | 20.49 | 20.29 | -0.58% | 14,317 |
| Mar 11, 2026 | 20.63 | 20.67 | 20.59 | 20.61 | 20.41 | 0.05% | 8,423 |
| Mar 10, 2026 | 20.59 | 20.69 | 20.59 | 20.60 | 20.40 | 0.73% | 339,453 |
| Mar 9, 2026 | 20.60 | 20.61 | 20.42 | 20.45 | 20.25 | -0.82% | 26,498 |
| Mar 6, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.42 | -0.63% | 103 |
| Mar 5, 2026 | 20.77 | 20.78 | 20.72 | 20.75 | 20.55 | -0.10% | 2,239 |
| Mar 4, 2026 | 20.77 | 20.79 | 20.75 | 20.77 | 20.57 | 0.05% | 3,776 |
| Mar 3, 2026 | 20.84 | 20.85 | 20.76 | 20.76 | 20.56 | -0.86% | 29,528 |
| Mar 2, 2026 | 20.93 | 20.96 | 20.89 | 20.94 | 20.74 | 0.05% | 28,726 |