VanEck Australian Corporate Bond Plus ETF (ASX:PLUS)
Australia · Delayed Price · Currency is AUD 17.23
-0.08 (-0.46%)
Oct 10, 2025, 4:10 PM AEST
ASX:PLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17.30 | 17.30 | 17.23 | 17.23 | 17.23 | -0.46% | 237,403 |
| Oct 9, 2025 | 17.31 | 17.32 | 17.28 | 17.31 | 17.31 | 0.23% | 317,024 |
| Oct 8, 2025 | 17.29 | 17.29 | 17.25 | 17.27 | 17.27 | 0.23% | 15,712 |
| Oct 7, 2025 | 17.27 | 17.27 | 17.23 | 17.23 | 17.23 | - | 45,271 |
| Oct 6, 2025 | 17.28 | 17.28 | 17.23 | 17.23 | 17.23 | -0.29% | 9,325 |
| Oct 5, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.12% | 63 |
| Oct 3, 2025 | 17.26 | 17.28 | 17.25 | 17.26 | 17.26 | 0.12% | 83,415 |
| Oct 2, 2025 | 17.29 | 17.29 | 17.24 | 17.24 | 17.24 | -0.06% | 16,494 |
| Oct 1, 2025 | 17.25 | 17.25 | 17.22 | 17.25 | 17.25 | -0.40% | 11,217 |
| Sep 30, 2025 | 17.33 | 17.34 | 17.27 | 17.32 | 17.26 | 0.12% | 25,389 |
| Sep 29, 2025 | 17.27 | 17.33 | 17.27 | 17.30 | 17.24 | 0.17% | 54,770 |
| Sep 28, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.21 | 0.12% | 867 |
| Sep 26, 2025 | 17.29 | 17.29 | 17.24 | 17.25 | 17.19 | -0.40% | 26,289 |
| Sep 25, 2025 | 17.32 | 17.33 | 17.29 | 17.32 | 17.26 | 0.12% | 37,059 |
| Sep 24, 2025 | 17.38 | 17.40 | 17.30 | 17.30 | 17.24 | -0.52% | 362,366 |
| Sep 23, 2025 | 17.37 | 17.39 | 17.36 | 17.39 | 17.33 | 0.17% | 9,175 |
| Sep 22, 2025 | 17.38 | 17.39 | 17.34 | 17.36 | 17.30 | - | 7,385 |
| Sep 19, 2025 | 17.39 | 17.40 | 17.36 | 17.36 | 17.30 | -0.29% | 44,332 |
| Sep 18, 2025 | 17.37 | 17.42 | 17.36 | 17.41 | 17.35 | 0.23% | 72,340 |
| Sep 17, 2025 | 17.38 | 17.40 | 17.37 | 17.37 | 17.31 | - | 18,890 |
| Sep 16, 2025 | 17.37 | 17.41 | 17.37 | 17.37 | 17.31 | - | 27,896 |
| Sep 15, 2025 | 17.36 | 17.37 | 17.33 | 17.37 | 17.31 | 0.06% | 45,687 |
| Sep 14, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.30 | - | 6,416 |
| Sep 12, 2025 | 17.37 | 17.38 | 17.34 | 17.36 | 17.30 | 0.06% | 18,258 |
| Sep 11, 2025 | 17.37 | 17.38 | 17.34 | 17.35 | 17.29 | - | 21,013 |
| Sep 10, 2025 | 17.31 | 17.35 | 17.29 | 17.35 | 17.29 | 0.23% | 8,808 |
| Sep 9, 2025 | 17.37 | 17.37 | 17.31 | 17.31 | 17.25 | -0.23% | 15,860 |
| Sep 8, 2025 | 17.30 | 17.35 | 17.30 | 17.35 | 17.29 | 0.29% | 20,772 |
| Sep 5, 2025 | 17.27 | 17.30 | 17.26 | 17.30 | 17.24 | 0.29% | 35,565 |
| Sep 4, 2025 | 17.28 | 17.28 | 17.24 | 17.25 | 17.19 | 0.29% | 13,940 |
| Sep 3, 2025 | 17.27 | 17.29 | 17.19 | 17.20 | 17.14 | -0.29% | 36,725 |
| Sep 2, 2025 | 17.29 | 17.29 | 17.24 | 17.25 | 17.19 | -0.29% | 44,655 |
| Sep 1, 2025 | 17.32 | 17.32 | 17.27 | 17.30 | 17.24 | -0.12% | 228,938 |
| Aug 31, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.20 | -0.35% | 67,000 |
| Aug 29, 2025 | 17.38 | 17.38 | 17.33 | 17.38 | 17.26 | - | 19,077 |
| Aug 28, 2025 | 17.37 | 17.38 | 17.34 | 17.38 | 17.26 | 0.35% | 17,129 |
| Aug 27, 2025 | 17.34 | 17.36 | 17.30 | 17.32 | 17.20 | -0.06% | 100,990 |
| Aug 26, 2025 | 17.34 | 17.39 | 17.32 | 17.33 | 17.21 | -0.17% | 79,627 |
| Aug 25, 2025 | 17.35 | 17.39 | 17.34 | 17.36 | 17.24 | 0.23% | 102,417 |
| Aug 22, 2025 | 17.32 | 17.35 | 17.31 | 17.32 | 17.20 | -0.12% | 98,187 |
| Aug 21, 2025 | 17.35 | 17.39 | 17.34 | 17.34 | 17.22 | -0.06% | 152,857 |
| Aug 20, 2025 | 17.32 | 17.38 | 17.32 | 17.35 | 17.23 | 0.06% | 30,463 |
| Aug 19, 2025 | 17.36 | 17.36 | 17.30 | 17.34 | 17.22 | -0.06% | 43,969 |
| Aug 18, 2025 | 17.34 | 17.37 | 17.34 | 17.35 | 17.23 | -0.12% | 23,803 |
| Aug 15, 2025 | 17.36 | 17.39 | 17.36 | 17.37 | 17.25 | 0.06% | 40,353 |
| Aug 14, 2025 | 17.35 | 17.39 | 17.35 | 17.36 | 17.24 | 0.17% | 30,273 |
| Aug 13, 2025 | 17.34 | 17.35 | 17.31 | 17.33 | 17.21 | - | 49,021 |
| Aug 12, 2025 | 17.30 | 17.33 | 17.28 | 17.33 | 17.21 | 0.17% | 27,523 |
| Aug 11, 2025 | 17.31 | 17.32 | 17.30 | 17.30 | 17.18 | - | 27,214 |
| Aug 8, 2025 | 17.31 | 17.31 | 17.29 | 17.30 | 17.18 | -0.06% | 25,744 |