Betashares Sustainability Leaders Diversified Bond ETF (ASX:GBND)
Australia · Delayed Price · Currency is AUD 20.01
-0.08 (-0.40%)
Last updated: Sep 1, 2026, 1:04 PM AEST
ASX:GBND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | - | -0.30% | 1 |
| Aug 31, 2026 | 20.10 | 20.10 | 20.05 | 20.09 | 20.09 | -0.05% | 2,700 |
| Aug 28, 2026 | 20.10 | 20.11 | 20.06 | 20.10 | 20.10 | -0.15% | 2,106 |
| Aug 27, 2026 | 20.15 | 20.15 | 20.09 | 20.13 | 20.13 | -0.30% | 5,109 |
| Aug 26, 2026 | 20.19 | 20.21 | 20.16 | 20.19 | 20.19 | 0.40% | 25,207 |
| Aug 25, 2026 | 20.09 | 20.11 | 20.07 | 20.11 | 20.11 | 0.05% | 3,091 |
| Aug 24, 2026 | 20.10 | 20.14 | 20.10 | 20.10 | 20.10 | - | 335 |
| Aug 21, 2026 | 20.10 | 20.10 | 20.07 | 20.10 | 20.10 | - | 33,244 |
| Aug 20, 2026 | 20.11 | 20.12 | 20.07 | 20.10 | 20.10 | 0.05% | 322,008 |
| Aug 19, 2026 | 20.14 | 20.14 | 20.05 | 20.09 | 20.09 | 0.10% | 15,722 |
| Aug 18, 2026 | 20.07 | 20.10 | 20.06 | 20.07 | 20.07 | -0.35% | 6,254 |
| Aug 17, 2026 | 20.20 | 20.20 | 20.13 | 20.14 | 20.14 | -0.44% | 1,687 |
| Aug 14, 2026 | 20.20 | 20.25 | 20.20 | 20.23 | 20.23 | 0.25% | 1,122 |
| Aug 13, 2026 | 20.23 | 20.23 | 20.16 | 20.18 | 20.18 | -0.05% | 4,705 |
| Aug 12, 2026 | 20.17 | 20.20 | 20.17 | 20.19 | 20.19 | -0.05% | 3,293 |
| Aug 11, 2026 | 20.17 | 20.20 | 20.16 | 20.20 | 20.20 | -0.20% | 3,368 |
| Aug 10, 2026 | 20.20 | 20.25 | 20.18 | 20.24 | 20.24 | 0.35% | 13,800 |
| Aug 7, 2026 | 20.25 | 20.25 | 20.16 | 20.17 | 20.17 | -0.40% | 4,822 |
| Aug 6, 2026 | 20.27 | 20.27 | 20.21 | 20.25 | 20.25 | -0.10% | 1,100 |
| Aug 5, 2026 | 20.25 | 20.29 | 20.23 | 20.27 | 20.27 | 0.55% | 2,068 |
| Aug 4, 2026 | 20.12 | 20.17 | 20.12 | 20.16 | 20.16 | - | 2,850 |
| Aug 3, 2026 | 20.11 | 20.16 | 20.11 | 20.16 | 20.16 | -0.20% | 2,915 |
| Jul 31, 2026 | 20.13 | 20.20 | 20.13 | 20.20 | 20.20 | 0.65% | 1,685 |
| Jul 30, 2026 | 20.16 | 20.16 | 20.06 | 20.07 | 20.07 | -0.45% | 8,637 |
| Jul 29, 2026 | 20.21 | 20.21 | 20.16 | 20.16 | 20.16 | -0.05% | 4,383 |
| Jul 28, 2026 | 20.16 | 20.24 | 20.16 | 20.17 | 20.17 | 0.10% | 17,510 |
| 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 |