Betashares Australian Composite Bond ETF (ASX:OZBD)
Australia · Delayed Price · Currency is AUD 44.50
+0.13 (0.29%)
At close: Feb 27, 2026
ASX:OZBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 44.49 | 44.53 | 44.49 | 44.50 | 44.50 | 0.29% | 26,947 |
| Feb 26, 2026 | 44.37 | 44.44 | 44.36 | 44.37 | 44.37 | 0.16% | 42,170 |
| Feb 25, 2026 | 44.35 | 44.40 | 44.27 | 44.30 | 44.30 | -0.14% | 73,140 |
| Feb 24, 2026 | 44.40 | 44.41 | 44.35 | 44.36 | 44.36 | 0.02% | 25,094 |
| Feb 23, 2026 | 44.30 | 44.38 | 44.26 | 44.35 | 44.35 | 0.07% | 13,823 |
| Feb 20, 2026 | 44.24 | 44.33 | 44.24 | 44.32 | 44.32 | 0.34% | 46,705 |
| Feb 19, 2026 | 44.32 | 44.33 | 44.16 | 44.17 | 44.17 | -0.32% | 64,298 |
| Feb 18, 2026 | 44.34 | 44.38 | 44.29 | 44.31 | 44.31 | -0.14% | 33,555 |
| Feb 17, 2026 | 44.34 | 44.43 | 44.30 | 44.37 | 44.37 | 0.09% | 19,605 |
| Feb 16, 2026 | 44.30 | 44.38 | 44.30 | 44.33 | 44.33 | 0.16% | 107,175 |
| Feb 13, 2026 | 44.30 | 44.35 | 44.26 | 44.26 | 44.26 | 0.25% | 62,516 |
| Feb 12, 2026 | 44.23 | 44.23 | 44.11 | 44.15 | 44.15 | -0.18% | 26,807 |
| Feb 11, 2026 | 44.18 | 44.28 | 44.18 | 44.23 | 44.23 | 0.27% | 56,017 |
| Feb 10, 2026 | 44.04 | 44.13 | 44.01 | 44.11 | 44.11 | 0.39% | 36,679 |
| Feb 9, 2026 | 43.98 | 44.00 | 43.94 | 43.94 | 43.94 | -0.36% | 26,291 |
| Feb 6, 2026 | 44.12 | 44.15 | 44.04 | 44.10 | 44.10 | 0.34% | 22,839 |
| Feb 5, 2026 | 43.98 | 44.02 | 43.95 | 43.95 | 43.95 | 0.07% | 20,658 |
| Feb 4, 2026 | 43.98 | 43.98 | 43.88 | 43.92 | 43.92 | -0.16% | 67,558 |
| Feb 3, 2026 | 44.07 | 44.08 | 43.89 | 43.99 | 43.99 | -0.27% | 38,780 |
| Feb 2, 2026 | 43.97 | 44.11 | 43.94 | 44.11 | 44.11 | -0.16% | 27,012 |
| Jan 30, 2026 | 44.16 | 44.22 | 44.14 | 44.18 | 44.03 | 0.14% | 42,687 |
| Jan 29, 2026 | 44.25 | 44.30 | 44.12 | 44.12 | 43.97 | -0.07% | 43,266 |
| Jan 28, 2026 | 44.03 | 44.18 | 43.90 | 44.15 | 44.00 | 0.25% | 50,699 |
| Jan 27, 2026 | 44.11 | 44.15 | 44.04 | 44.04 | 43.89 | -0.16% | 72,876 |
| Jan 23, 2026 | 44.11 | 44.16 | 44.11 | 44.11 | 43.96 | -0.02% | 27,641 |
| Jan 22, 2026 | 44.30 | 44.33 | 44.08 | 44.12 | 43.97 | -0.16% | 39,362 |
| Jan 21, 2026 | 44.16 | 44.24 | 44.16 | 44.19 | 44.04 | 0.05% | 24,537 |
| Jan 20, 2026 | 44.27 | 44.27 | 44.15 | 44.17 | 44.02 | -0.20% | 33,538 |
| Jan 19, 2026 | 44.28 | 44.31 | 44.25 | 44.26 | 44.11 | -0.14% | 28,551 |
| Jan 16, 2026 | 44.37 | 44.40 | 44.32 | 44.32 | 44.17 | -0.07% | 78,218 |
| Jan 15, 2026 | 44.40 | 44.47 | 44.35 | 44.35 | 44.20 | 0.16% | 16,731 |
| Jan 14, 2026 | 44.27 | 44.31 | 44.21 | 44.28 | 44.13 | -0.02% | 37,922 |
| Jan 13, 2026 | 44.40 | 44.40 | 44.28 | 44.29 | 44.14 | -0.07% | 18,580 |
| Jan 12, 2026 | 44.34 | 44.37 | 44.30 | 44.32 | 44.17 | -0.02% | 15,486 |
| Jan 9, 2026 | 44.35 | 44.38 | 44.31 | 44.33 | 44.18 | -0.03% | 28,853 |
| Jan 8, 2026 | 44.20 | 44.36 | 44.20 | 44.35 | 44.19 | 0.60% | 14,212 |
| Jan 7, 2026 | 44.06 | 44.16 | 44.01 | 44.08 | 43.93 | 0.11% | 40,453 |
| Jan 6, 2026 | 44.04 | 44.11 | 44.03 | 44.03 | 43.88 | 0.09% | 84,363 |
| Jan 5, 2026 | 43.95 | 44.02 | 43.93 | 43.99 | 43.84 | 0.07% | 15,246 |
| Jan 2, 2026 | 44.03 | 44.03 | 43.94 | 43.96 | 43.81 | -0.36% | 14,399 |
| Dec 31, 2025 | 44.15 | 44.49 | 44.12 | 44.12 | 43.80 | -0.25% | 10,874 |
| Dec 30, 2025 | 44.26 | 44.29 | 44.22 | 44.23 | 43.91 | 0.39% | 17,565 |
| Dec 29, 2025 | 44.32 | 44.32 | 44.06 | 44.06 | 43.74 | -0.32% | 14,343 |
| Dec 24, 2025 | 44.81 | 44.81 | 44.17 | 44.20 | 43.88 | 0.14% | 32,709 |
| Dec 23, 2025 | 44.10 | 44.20 | 44.08 | 44.14 | 43.82 | 0.20% | 26,968 |
| Dec 22, 2025 | 44.09 | 44.10 | 44.02 | 44.05 | 43.73 | -0.11% | 41,402 |
| Dec 19, 2025 | 44.20 | 44.21 | 44.10 | 44.10 | 43.78 | -0.09% | 29,831 |
| Dec 18, 2025 | 44.20 | 44.22 | 44.13 | 44.14 | 43.82 | 0.11% | 75,365 |
| Dec 17, 2025 | 44.23 | 44.23 | 44.08 | 44.09 | 43.77 | -0.18% | 30,545 |
| Dec 16, 2025 | 44.14 | 44.23 | 44.12 | 44.17 | 43.85 | 0.09% | 77,698 |