Betashares Australian Composite Bond ETF (ASX:OZBD)
Australia · Delayed Price · Currency is AUD 44.06
0.00 (0.00%)
At close: Dec 29, 2025
ASX:OZBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 44.26 | 44.29 | 44.22 | 44.23 | 44.23 | 0.39% | 17,565 |
| Dec 29, 2025 | 44.32 | 44.32 | 44.06 | 44.06 | 44.06 | -0.32% | 14,343 |
| Dec 24, 2025 | 44.81 | 44.81 | 44.17 | 44.20 | 44.20 | 0.14% | 32,709 |
| Dec 23, 2025 | 44.10 | 44.20 | 44.08 | 44.14 | 44.14 | 0.20% | 26,968 |
| Dec 22, 2025 | 44.09 | 44.10 | 44.02 | 44.05 | 44.05 | -0.11% | 41,402 |
| Dec 19, 2025 | 44.20 | 44.21 | 44.10 | 44.10 | 44.10 | -0.09% | 29,831 |
| Dec 18, 2025 | 44.20 | 44.22 | 44.13 | 44.14 | 44.14 | 0.11% | 75,365 |
| Dec 17, 2025 | 44.23 | 44.23 | 44.08 | 44.09 | 44.09 | -0.18% | 30,545 |
| Dec 16, 2025 | 44.14 | 44.23 | 44.12 | 44.17 | 44.17 | 0.09% | 77,698 |
| Dec 15, 2025 | 44.08 | 44.16 | 44.06 | 44.13 | 44.13 | 0.09% | 42,536 |
| Dec 12, 2025 | 44.13 | 44.15 | 44.08 | 44.09 | 44.09 | 0.05% | 20,160 |
| Dec 11, 2025 | 44.02 | 44.18 | 44.02 | 44.07 | 44.07 | 0.46% | 25,455 |
| Dec 10, 2025 | 43.87 | 43.92 | 43.85 | 43.87 | 43.87 | -0.11% | 31,337 |
| Dec 9, 2025 | 44.09 | 44.13 | 43.92 | 43.92 | 43.92 | -0.45% | 124,183 |
| Dec 8, 2025 | 44.10 | 44.16 | 44.03 | 44.12 | 44.12 | -0.07% | 68,503 |
| Dec 5, 2025 | 44.17 | 44.25 | 44.14 | 44.15 | 44.15 | 0.11% | 50,512 |
| Dec 4, 2025 | 44.35 | 44.35 | 44.10 | 44.10 | 44.10 | -0.23% | 34,093 |
| Dec 3, 2025 | 44.31 | 44.41 | 44.20 | 44.20 | 44.20 | -0.25% | 278,043 |
| Dec 2, 2025 | 44.37 | 44.37 | 44.29 | 44.31 | 44.31 | -0.27% | 568,207 |
| Dec 1, 2025 | 44.52 | 44.52 | 44.42 | 44.43 | 44.43 | -0.38% | 14,672 |
| Nov 28, 2025 | 44.69 | 44.69 | 44.60 | 44.60 | 44.47 | -0.13% | 15,485 |
| Nov 27, 2025 | 44.73 | 44.76 | 44.66 | 44.66 | 44.53 | 0.09% | 33,727 |
| Nov 26, 2025 | 44.90 | 44.90 | 44.62 | 44.62 | 44.49 | -0.62% | 124,599 |
| Nov 25, 2025 | 44.90 | 44.92 | 44.85 | 44.90 | 44.76 | 0.18% | 39,585 |
| Nov 24, 2025 | 44.85 | 44.86 | 44.80 | 44.82 | 44.68 | 0.04% | 22,836 |
| Nov 21, 2025 | 44.80 | 44.92 | 44.79 | 44.80 | 44.66 | - | 34,831 |
| Nov 20, 2025 | 44.84 | 44.84 | 44.79 | 44.80 | 44.66 | -0.31% | 18,620 |
| Nov 19, 2025 | 44.90 | 44.94 | 44.86 | 44.94 | 44.80 | 0.18% | 51,801 |
| Nov 18, 2025 | 44.87 | 44.91 | 44.76 | 44.86 | 44.72 | 0.20% | 17,240 |
| Nov 17, 2025 | 44.79 | 44.79 | 44.72 | 44.77 | 44.64 | -0.16% | 33,946 |
| Nov 14, 2025 | 44.83 | 44.87 | 44.74 | 44.84 | 44.70 | -0.02% | 41,764 |
| Nov 13, 2025 | 45.05 | 45.06 | 44.77 | 44.85 | 44.71 | -0.33% | 83,987 |
| Nov 12, 2025 | 44.91 | 45.09 | 44.91 | 45.00 | 44.86 | 0.09% | 22,254 |
| Nov 11, 2025 | 45.00 | 45.03 | 44.92 | 44.96 | 44.82 | 0.04% | 24,369 |
| Nov 10, 2025 | 45.02 | 45.04 | 44.94 | 44.94 | 44.80 | -0.35% | 21,060 |
| Nov 7, 2025 | 45.18 | 45.18 | 45.10 | 45.10 | 44.96 | 0.11% | 62,866 |
| Nov 6, 2025 | 45.08 | 45.08 | 45.03 | 45.05 | 44.91 | -0.20% | 28,863 |
| Nov 5, 2025 | 45.13 | 45.20 | 45.12 | 45.14 | 45.00 | 0.31% | 60,353 |
| Nov 4, 2025 | 45.10 | 45.11 | 44.98 | 45.00 | 44.86 | -0.09% | 22,102 |
| Nov 3, 2025 | 45.12 | 45.15 | 45.02 | 45.04 | 44.90 | -0.60% | 61,253 |
| Oct 31, 2025 | 45.28 | 45.31 | 45.26 | 45.31 | 45.02 | 0.02% | 22,773 |
| Oct 30, 2025 | 45.29 | 45.34 | 45.20 | 45.30 | 45.01 | -0.29% | 47,018 |
| Oct 29, 2025 | 45.63 | 45.63 | 45.41 | 45.43 | 45.14 | -0.42% | 83,544 |
| Oct 28, 2025 | 45.60 | 45.64 | 45.57 | 45.62 | 45.33 | - | 80,703 |
| Oct 27, 2025 | 45.63 | 45.67 | 45.57 | 45.62 | 45.33 | -0.24% | 40,619 |
| Oct 24, 2025 | 45.64 | 45.74 | 45.59 | 45.73 | 45.44 | -0.07% | 64,114 |
| Oct 23, 2025 | 45.76 | 45.81 | 45.74 | 45.76 | 45.47 | -0.07% | 43,611 |
| Oct 22, 2025 | 45.77 | 45.80 | 45.70 | 45.79 | 45.50 | 0.04% | 36,742 |
| Oct 21, 2025 | 45.76 | 45.79 | 45.73 | 45.77 | 45.48 | 0.18% | 28,608 |
| Oct 20, 2025 | 45.68 | 45.70 | 45.63 | 45.69 | 45.40 | -0.17% | 25,180 |