Betashares Australian Composite Bond ETF (ASX:OZBD)
Australia · Delayed Price · Currency is AUD 44.04
-0.07 (-0.16%)
At close: Jan 27, 2026
ASX:OZBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 44.11 | 44.15 | 44.04 | 44.04 | 44.04 | -0.16% | 72,876 |
| Jan 23, 2026 | 44.11 | 44.16 | 44.11 | 44.11 | 44.11 | -0.02% | 27,641 |
| Jan 22, 2026 | 44.30 | 44.33 | 44.08 | 44.12 | 44.12 | -0.16% | 39,362 |
| Jan 21, 2026 | 44.16 | 44.24 | 44.16 | 44.19 | 44.19 | 0.05% | 24,537 |
| Jan 20, 2026 | 44.27 | 44.27 | 44.15 | 44.17 | 44.17 | -0.20% | 33,538 |
| Jan 19, 2026 | 44.28 | 44.31 | 44.25 | 44.26 | 44.26 | -0.14% | 28,551 |
| Jan 16, 2026 | 44.37 | 44.40 | 44.32 | 44.32 | 44.32 | -0.07% | 78,218 |
| Jan 15, 2026 | 44.40 | 44.47 | 44.35 | 44.35 | 44.35 | 0.16% | 16,731 |
| Jan 14, 2026 | 44.27 | 44.31 | 44.21 | 44.28 | 44.28 | -0.02% | 37,922 |
| Jan 13, 2026 | 44.40 | 44.40 | 44.28 | 44.29 | 44.29 | -0.07% | 18,580 |
| Jan 12, 2026 | 44.34 | 44.37 | 44.30 | 44.32 | 44.32 | -0.02% | 15,486 |
| Jan 9, 2026 | 44.35 | 44.38 | 44.31 | 44.33 | 44.33 | -0.03% | 28,853 |
| Jan 8, 2026 | 44.20 | 44.36 | 44.20 | 44.35 | 44.35 | 0.60% | 14,212 |
| Jan 7, 2026 | 44.06 | 44.16 | 44.01 | 44.08 | 44.08 | 0.11% | 40,453 |
| Jan 6, 2026 | 44.04 | 44.11 | 44.03 | 44.03 | 44.03 | 0.09% | 84,363 |
| Jan 5, 2026 | 43.95 | 44.02 | 43.93 | 43.99 | 43.99 | 0.07% | 15,246 |
| Jan 2, 2026 | 44.03 | 44.03 | 43.94 | 43.96 | 43.96 | -0.36% | 14,399 |
| Dec 31, 2025 | 44.15 | 44.49 | 44.12 | 44.12 | 43.95 | -0.25% | 10,874 |
| Dec 30, 2025 | 44.26 | 44.29 | 44.22 | 44.23 | 44.06 | 0.39% | 17,565 |
| Dec 29, 2025 | 44.32 | 44.32 | 44.06 | 44.06 | 43.89 | -0.32% | 14,343 |
| Dec 24, 2025 | 44.81 | 44.81 | 44.17 | 44.20 | 44.03 | 0.14% | 32,709 |
| Dec 23, 2025 | 44.10 | 44.20 | 44.08 | 44.14 | 43.97 | 0.20% | 26,968 |
| Dec 22, 2025 | 44.09 | 44.10 | 44.02 | 44.05 | 43.88 | -0.11% | 41,402 |
| Dec 19, 2025 | 44.20 | 44.21 | 44.10 | 44.10 | 43.93 | -0.09% | 29,831 |
| Dec 18, 2025 | 44.20 | 44.22 | 44.13 | 44.14 | 43.97 | 0.11% | 75,365 |
| Dec 17, 2025 | 44.23 | 44.23 | 44.08 | 44.09 | 43.92 | -0.18% | 30,545 |
| Dec 16, 2025 | 44.14 | 44.23 | 44.12 | 44.17 | 44.00 | 0.09% | 77,698 |
| Dec 15, 2025 | 44.08 | 44.16 | 44.06 | 44.13 | 43.96 | 0.09% | 42,536 |
| Dec 12, 2025 | 44.13 | 44.15 | 44.08 | 44.09 | 43.92 | 0.05% | 20,160 |
| Dec 11, 2025 | 44.02 | 44.18 | 44.02 | 44.07 | 43.90 | 0.46% | 25,455 |
| Dec 10, 2025 | 43.87 | 43.92 | 43.85 | 43.87 | 43.70 | -0.11% | 31,337 |
| Dec 9, 2025 | 44.09 | 44.13 | 43.92 | 43.92 | 43.75 | -0.45% | 124,183 |
| Dec 8, 2025 | 44.10 | 44.16 | 44.03 | 44.12 | 43.95 | -0.07% | 68,503 |
| Dec 5, 2025 | 44.17 | 44.25 | 44.14 | 44.15 | 43.98 | 0.11% | 50,512 |
| Dec 4, 2025 | 44.35 | 44.35 | 44.10 | 44.10 | 43.93 | -0.23% | 34,093 |
| Dec 3, 2025 | 44.31 | 44.41 | 44.20 | 44.20 | 44.03 | -0.25% | 278,043 |
| Dec 2, 2025 | 44.37 | 44.37 | 44.29 | 44.31 | 44.14 | -0.27% | 568,207 |
| Dec 1, 2025 | 44.52 | 44.52 | 44.42 | 44.43 | 44.26 | -0.38% | 14,672 |
| Nov 28, 2025 | 44.69 | 44.69 | 44.60 | 44.60 | 44.30 | -0.13% | 15,485 |
| Nov 27, 2025 | 44.73 | 44.76 | 44.66 | 44.66 | 44.36 | 0.09% | 33,727 |
| Nov 26, 2025 | 44.90 | 44.90 | 44.62 | 44.62 | 44.32 | -0.62% | 124,599 |
| Nov 25, 2025 | 44.90 | 44.92 | 44.85 | 44.90 | 44.60 | 0.18% | 39,585 |
| Nov 24, 2025 | 44.85 | 44.86 | 44.80 | 44.82 | 44.52 | 0.04% | 22,836 |
| Nov 21, 2025 | 44.80 | 44.92 | 44.79 | 44.80 | 44.50 | - | 34,831 |
| Nov 20, 2025 | 44.84 | 44.84 | 44.79 | 44.80 | 44.50 | -0.31% | 18,620 |
| Nov 19, 2025 | 44.90 | 44.94 | 44.86 | 44.94 | 44.64 | 0.18% | 51,801 |
| Nov 18, 2025 | 44.87 | 44.91 | 44.76 | 44.86 | 44.56 | 0.20% | 17,240 |
| Nov 17, 2025 | 44.79 | 44.79 | 44.72 | 44.77 | 44.47 | -0.16% | 33,946 |
| Nov 14, 2025 | 44.83 | 44.87 | 44.74 | 44.84 | 44.54 | -0.02% | 41,764 |
| Nov 13, 2025 | 45.05 | 45.06 | 44.77 | 44.85 | 44.55 | -0.33% | 83,987 |