Betashares Sustainability Leaders Diversified Bond ETF (ASX:GBND)
Australia · Delayed Price · Currency is AUD 20.22
+0.07 (0.35%)
Last updated: Jul 28, 2026, 2:32 PM AEST
ASX:GBND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 20.18 | 20.24 | 20.16 | 20.22 | - | 0.35% | 11,247 |
| Jul 27, 2026 | 20.15 | 20.19 | 20.15 | 20.15 | 20.15 | 0.35% | 27,115 |
| Jul 24, 2026 | 20.08 | 20.08 | 20.04 | 20.08 | 20.08 | 0.10% | 8,252 |
| Jul 23, 2026 | 20.16 | 20.16 | 20.06 | 20.06 | 20.06 | -0.20% | 250,897 |
| Jul 22, 2026 | 20.14 | 20.14 | 20.07 | 20.10 | 20.10 | -0.20% | 5,142 |
| Jul 21, 2026 | 20.15 | 20.15 | 20.12 | 20.14 | 20.14 | 0.05% | 596 |
| Jul 20, 2026 | 20.16 | 20.16 | 20.10 | 20.13 | 20.13 | -0.15% | 586 |
| Jul 17, 2026 | 20.20 | 20.20 | 20.14 | 20.16 | 20.16 | -0.15% | 2,341 |
| Jul 16, 2026 | 20.15 | 20.20 | 20.15 | 20.19 | 20.19 | - | 4,654 |
| Jul 15, 2026 | 20.17 | 20.20 | 20.16 | 20.19 | 20.19 | 0.10% | 4,402 |
| Jul 14, 2026 | 20.16 | 20.17 | 20.14 | 20.17 | 20.17 | -0.15% | 5,740 |
| Jul 13, 2026 | 20.26 | 20.26 | 20.19 | 20.20 | 20.20 | -0.30% | 3,771 |
| Jul 10, 2026 | 20.23 | 20.26 | 20.23 | 20.26 | 20.26 | 0.35% | 685 |
| Jul 9, 2026 | 20.18 | 20.21 | 20.16 | 20.19 | 20.19 | -0.20% | 5,847 |
| Jul 8, 2026 | 20.28 | 20.28 | 20.22 | 20.23 | 20.23 | -0.49% | 8,205 |
| Jul 7, 2026 | 20.39 | 20.39 | 20.33 | 20.33 | 20.33 | -0.29% | 806 |
| Jul 6, 2026 | 20.40 | 20.40 | 20.36 | 20.39 | 20.39 | -0.05% | 163 |
| Jul 3, 2026 | 20.41 | 20.41 | 20.37 | 20.40 | 20.40 | -0.05% | 5,938 |
| Jul 2, 2026 | 20.41 | 20.41 | 20.37 | 20.41 | 20.41 | 0.10% | 4,124 |
| Jul 1, 2026 | 20.59 | 20.59 | 20.37 | 20.39 | 20.39 | -0.26% | 493 |
| Jun 30, 2026 | 20.64 | 20.69 | 20.64 | 20.67 | 20.44 | -0.14% | 4,027 |
| Jun 29, 2026 | 20.66 | 20.70 | 20.66 | 20.70 | 20.47 | - | 1,228 |
| Jun 26, 2026 | 20.64 | 20.70 | 20.64 | 20.70 | 20.47 | 0.29% | 1,885 |
| Jun 25, 2026 | 20.68 | 20.68 | 20.63 | 20.64 | 20.41 | 0.24% | 2,052 |
| Jun 24, 2026 | 20.56 | 20.60 | 20.56 | 20.59 | 20.36 | 0.24% | 7,920 |
| Jun 23, 2026 | 20.57 | 20.57 | 20.54 | 20.54 | 20.31 | 0.24% | 10,062 |
| Jun 22, 2026 | 20.54 | 20.54 | 20.48 | 20.49 | 20.27 | -0.24% | 7,053 |
| Jun 19, 2026 | 20.58 | 20.58 | 20.54 | 20.54 | 20.31 | -0.15% | 1,475 |
| Jun 18, 2026 | 20.59 | 20.60 | 20.54 | 20.57 | 20.34 | -0.10% | 4,311 |
| Jun 17, 2026 | 20.55 | 20.59 | 20.55 | 20.59 | 20.36 | 0.39% | 2,746 |
| Jun 16, 2026 | 20.55 | 20.55 | 20.50 | 20.51 | 20.28 | -0.19% | 4,931 |
| Jun 15, 2026 | 20.56 | 20.57 | 20.54 | 20.55 | 20.32 | 0.39% | 16,004 |
| Jun 12, 2026 | 20.27 | 20.50 | 20.27 | 20.47 | 20.25 | 0.64% | 4,610 |
| Jun 11, 2026 | 20.34 | 20.35 | 20.31 | 20.34 | 20.12 | -0.20% | 5,362 |
| Jun 10, 2026 | 20.37 | 20.39 | 20.36 | 20.38 | 20.16 | 0.15% | 18,663 |
| Jun 9, 2026 | 20.46 | 20.46 | 20.32 | 20.35 | 20.13 | -0.54% | 9,642 |
| Jun 5, 2026 | 20.45 | 20.46 | 20.41 | 20.46 | 20.24 | 0.15% | 6,206 |
| Jun 4, 2026 | 20.45 | 20.45 | 20.40 | 20.43 | 20.21 | -0.20% | 7,422 |
| Jun 3, 2026 | 20.46 | 20.50 | 20.46 | 20.47 | 20.25 | -0.29% | 5,063 |
| Jun 2, 2026 | 20.48 | 20.53 | 20.48 | 20.53 | 20.30 | 0.24% | 18,486 |
| Jun 1, 2026 | 20.51 | 20.52 | 20.48 | 20.48 | 20.26 | -0.15% | 17,483 |
| May 29, 2026 | 20.47 | 20.52 | 20.47 | 20.51 | 20.28 | 0.39% | 502,978 |
| May 28, 2026 | 20.47 | 20.47 | 20.42 | 20.43 | 20.21 | -0.20% | 3,284 |
| May 27, 2026 | 20.49 | 20.51 | 20.46 | 20.47 | 20.25 | 0.10% | 547 |
| May 26, 2026 | 20.44 | 20.48 | 20.44 | 20.45 | 20.23 | 0.05% | 525 |
| May 25, 2026 | 20.43 | 20.46 | 20.43 | 20.44 | 20.22 | 0.34% | 5,085 |
| May 22, 2026 | 20.35 | 20.37 | 20.31 | 20.37 | 20.15 | 0.49% | 137 |
| May 21, 2026 | 20.31 | 20.31 | 20.27 | 20.27 | 20.05 | 0.45% | 5,241 |
| May 20, 2026 | 20.14 | 20.18 | 20.13 | 20.18 | 19.96 | -0.25% | 2,592 |
| May 19, 2026 | 20.21 | 20.25 | 20.21 | 20.23 | 20.01 | 0.40% | 1,110 |