VanEck Australian Corporate Bond Plus ETF (ASX:PLUS)
Australia · Delayed Price · Currency is AUD 17.04
+0.01 (0.06%)
At close: Feb 27, 2026
ASX:PLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 17.05 | 17.06 | 17.04 | 17.04 | 17.04 | 0.06% | 47,533 |
| Feb 26, 2026 | 17.01 | 17.05 | 17.00 | 17.03 | 17.03 | 0.24% | 57,877 |
| Feb 25, 2026 | 17.04 | 17.04 | 16.99 | 16.99 | 16.99 | -0.29% | 17,648 |
| Feb 24, 2026 | 17.04 | 17.05 | 17.01 | 17.04 | 17.04 | 0.06% | 25,620 |
| Feb 23, 2026 | 17.02 | 17.04 | 16.98 | 17.03 | 17.03 | 0.29% | 41,051 |
| Feb 20, 2026 | 16.99 | 17.01 | 16.96 | 16.98 | 16.98 | 0.12% | 19,384 |
| Feb 19, 2026 | 16.99 | 17.00 | 16.94 | 16.96 | 16.96 | -0.18% | 30,477 |
| Feb 18, 2026 | 17.02 | 17.02 | 16.99 | 16.99 | 16.99 | -0.18% | 32,156 |
| Feb 17, 2026 | 16.98 | 17.02 | 16.98 | 17.02 | 17.02 | - | 48,465 |
| Feb 16, 2026 | 17.02 | 17.02 | 16.98 | 17.02 | 17.02 | 0.29% | 83,846 |
| Feb 13, 2026 | 17.01 | 17.01 | 16.97 | 16.97 | 16.97 | 0.24% | 63,318 |
| Feb 12, 2026 | 16.98 | 16.98 | 16.93 | 16.93 | 16.93 | -0.29% | 107,991 |
| Feb 11, 2026 | 16.95 | 16.98 | 16.95 | 16.98 | 16.98 | 0.24% | 57,866 |
| Feb 10, 2026 | 16.91 | 16.95 | 16.89 | 16.94 | 16.94 | 0.36% | 235,752 |
| Feb 9, 2026 | 16.92 | 16.92 | 16.88 | 16.88 | 16.88 | -0.24% | 367,716 |
| Feb 6, 2026 | 16.93 | 16.96 | 16.87 | 16.92 | 16.92 | 0.06% | 156,251 |
| Feb 5, 2026 | 16.92 | 16.92 | 16.88 | 16.91 | 16.91 | 0.06% | 20,860 |
| Feb 4, 2026 | 16.91 | 16.91 | 16.87 | 16.90 | 16.90 | -0.12% | 21,550 |
| Feb 3, 2026 | 16.92 | 16.94 | 16.86 | 16.92 | 16.92 | -0.12% | 28,229 |
| Feb 2, 2026 | 16.94 | 16.94 | 16.90 | 16.94 | 16.94 | -0.06% | 30,200 |
| Jan 30, 2026 | 17.00 | 17.00 | 16.95 | 16.95 | 16.89 | 0.06% | 42,224 |
| Jan 29, 2026 | 16.98 | 17.00 | 16.94 | 16.94 | 16.88 | -0.18% | 26,535 |
| Jan 28, 2026 | 16.93 | 16.97 | 16.90 | 16.97 | 16.91 | 0.12% | 28,121 |
| Jan 27, 2026 | 16.97 | 16.97 | 16.92 | 16.95 | 16.89 | 0.06% | 171,784 |
| Jan 23, 2026 | 16.96 | 16.96 | 16.94 | 16.94 | 16.88 | -0.06% | 23,685 |
| Jan 22, 2026 | 17.03 | 17.03 | 16.94 | 16.95 | 16.89 | -0.18% | 46,531 |
| Jan 21, 2026 | 16.98 | 16.99 | 16.96 | 16.98 | 16.92 | 0.18% | 39,956 |
| Jan 20, 2026 | 16.99 | 16.99 | 16.95 | 16.95 | 16.89 | -0.29% | 33,892 |
| Jan 19, 2026 | 16.99 | 17.00 | 16.97 | 17.00 | 16.94 | 0.12% | 15,286 |
| Jan 16, 2026 | 16.98 | 17.01 | 16.98 | 16.98 | 16.92 | -0.24% | 12,130 |
| Jan 15, 2026 | 17.02 | 17.04 | 17.01 | 17.02 | 16.96 | 0.12% | 63,459 |
| Jan 14, 2026 | 16.97 | 17.00 | 16.96 | 17.00 | 16.94 | - | 17,990 |
| Jan 13, 2026 | 17.00 | 17.01 | 16.98 | 17.00 | 16.94 | 0.06% | 51,429 |
| Jan 12, 2026 | 17.00 | 17.01 | 16.97 | 16.99 | 16.93 | -0.06% | 12,187 |
| Jan 9, 2026 | 17.00 | 17.00 | 16.97 | 17.00 | 16.94 | - | 5,011 |
| Jan 8, 2026 | 16.97 | 17.00 | 16.95 | 17.00 | 16.94 | 0.12% | 22,263 |
| Jan 7, 2026 | 16.97 | 17.00 | 16.96 | 16.98 | 16.86 | 0.12% | 26,271 |
| Jan 6, 2026 | 17.00 | 17.00 | 16.96 | 16.96 | 16.84 | -0.12% | 54,075 |
| Jan 5, 2026 | 16.96 | 16.98 | 16.93 | 16.98 | 16.86 | 0.35% | 31,250 |
| Jan 2, 2026 | 16.94 | 16.96 | 16.92 | 16.92 | 16.80 | -0.35% | 5,676 |
| Dec 31, 2025 | 16.98 | 16.98 | 16.94 | 16.98 | 16.86 | - | 4,511 |
| Dec 30, 2025 | 16.97 | 16.99 | 16.96 | 16.98 | 16.86 | 0.18% | 2,426 |
| Dec 29, 2025 | 16.96 | 16.98 | 16.95 | 16.95 | 16.83 | -0.18% | 18,152 |
| Dec 24, 2025 | 16.94 | 16.98 | 16.93 | 16.98 | 16.86 | 0.12% | 25,790 |
| Dec 23, 2025 | 16.93 | 16.96 | 16.93 | 16.96 | 16.84 | 0.41% | 42,447 |
| Dec 22, 2025 | 16.93 | 16.94 | 16.89 | 16.89 | 16.77 | -0.18% | 75,438 |
| Dec 19, 2025 | 16.96 | 16.96 | 16.92 | 16.92 | 16.80 | - | 61,654 |
| Dec 18, 2025 | 16.95 | 16.96 | 16.92 | 16.92 | 16.80 | 0.06% | 77,879 |
| Dec 17, 2025 | 16.93 | 16.96 | 16.91 | 16.91 | 16.79 | - | 25,958 |
| Dec 16, 2025 | 16.93 | 16.96 | 16.91 | 16.91 | 16.79 | -0.18% | 34,137 |