VanEck Australian Corporate Bond Plus ETF (ASX:PLUS)
Australia · Delayed Price · Currency is AUD 17.30
-0.01 (-0.06%)
Aug 8, 2025, 3:48 PM AEST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 17.31 | 17.31 | 17.29 | 17.30 | 17.30 | -0.06% | 25,744 |
| Aug 7, 2025 | 17.30 | 17.32 | 17.28 | 17.31 | 17.31 | 0.12% | 23,564 |
| Aug 6, 2025 | 17.32 | 17.32 | 17.26 | 17.29 | 17.29 | -0.17% | 22,820 |
| Aug 5, 2025 | 17.34 | 17.34 | 17.30 | 17.32 | 17.32 | 0.06% | 17,644 |
| Aug 4, 2025 | 17.30 | 17.32 | 17.28 | 17.31 | 17.31 | 0.41% | 25,252 |
| Aug 1, 2025 | 17.25 | 17.25 | 17.21 | 17.24 | 17.24 | -0.35% | 88,961 |
| Jul 31, 2025 | 17.32 | 17.33 | 17.30 | 17.30 | 17.24 | -0.17% | 42,154 |
| Jul 30, 2025 | 17.29 | 17.33 | 17.26 | 17.33 | 17.27 | 0.46% | 45,345 |
| Jul 29, 2025 | 17.27 | 17.28 | 17.25 | 17.25 | 17.19 | 0.12% | 76,053 |
| Jul 28, 2025 | 17.25 | 17.27 | 17.22 | 17.23 | 17.17 | 0.06% | 10,810 |
| Jul 25, 2025 | 17.25 | 17.26 | 17.22 | 17.22 | 17.16 | -0.12% | 27,664 |
| Jul 24, 2025 | 17.24 | 17.26 | 17.23 | 17.24 | 17.18 | -0.23% | 41,577 |
| Jul 23, 2025 | 17.26 | 17.30 | 17.26 | 17.28 | 17.22 | 0.17% | 41,552 |
| Jul 22, 2025 | 17.28 | 17.29 | 17.25 | 17.25 | 17.19 | - | 30,830 |
| Jul 21, 2025 | 17.27 | 17.27 | 17.22 | 17.25 | 17.19 | -0.06% | 32,231 |
| Jul 18, 2025 | 17.26 | 17.27 | 17.22 | 17.26 | 17.20 | 0.35% | 70,451 |
| Jul 17, 2025 | 17.19 | 17.24 | 17.16 | 17.20 | 17.14 | 0.17% | 28,800 |
| Jul 16, 2025 | 17.15 | 17.17 | 17.13 | 17.17 | 17.11 | 0.12% | 15,785 |
| Jul 15, 2025 | 17.19 | 17.19 | 17.14 | 17.15 | 17.09 | -0.12% | 26,573 |
| Jul 14, 2025 | 17.17 | 17.19 | 17.17 | 17.17 | 17.11 | - | 11,936 |
| Jul 11, 2025 | 17.20 | 17.20 | 17.16 | 17.17 | 17.11 | -0.17% | 190,022 |
| Jul 10, 2025 | 17.20 | 17.24 | 17.20 | 17.20 | 17.14 | 0.17% | 43,068 |
| Jul 9, 2025 | 17.25 | 17.25 | 17.15 | 17.17 | 17.11 | -0.12% | 37,593 |
| Jul 8, 2025 | 17.29 | 17.29 | 17.18 | 17.19 | 17.13 | -0.58% | 12,841 |
| Jul 7, 2025 | 17.30 | 17.30 | 17.26 | 17.29 | 17.23 | 0.06% | 57,513 |
| Jul 4, 2025 | 17.26 | 17.28 | 17.23 | 17.28 | 17.22 | - | 31,705 |
| Jul 3, 2025 | 17.26 | 17.28 | 17.25 | 17.28 | 17.28 | 0.12% | 27,409 |
| Jul 2, 2025 | 17.29 | 17.29 | 17.25 | 17.26 | 17.26 | -0.29% | 26,918 |
| Jul 1, 2025 | 17.33 | 17.33 | 17.25 | 17.31 | 17.31 | -0.12% | 30,434 |
| Jun 30, 2025 | 17.34 | 17.39 | 17.28 | 17.33 | 17.27 | -0.06% | 12,998 |
| Jun 27, 2025 | 17.27 | 17.34 | 17.27 | 17.34 | 17.28 | 0.17% | 18,969 |
| Jun 26, 2025 | 17.31 | 17.35 | 17.30 | 17.31 | 17.25 | - | 24,801 |
| Jun 25, 2025 | 17.31 | 17.33 | 17.29 | 17.31 | 17.25 | 0.06% | 42,800 |
| Jun 24, 2025 | 17.24 | 17.30 | 17.22 | 17.30 | 17.24 | 0.35% | 47,875 |
| Jun 23, 2025 | 17.23 | 17.26 | 17.22 | 17.24 | 17.18 | 0.17% | 17,433 |
| Jun 20, 2025 | 17.24 | 17.24 | 17.20 | 17.21 | 17.15 | -0.17% | 19,520 |
| Jun 19, 2025 | 17.19 | 17.24 | 17.19 | 17.24 | 17.18 | 0.06% | 17,168 |
| Jun 18, 2025 | 17.23 | 17.23 | 17.18 | 17.23 | 17.17 | 0.06% | 235,096 |
| Jun 17, 2025 | 17.20 | 17.25 | 17.20 | 17.22 | 17.16 | 0.17% | 22,905 |
| Jun 16, 2025 | 17.24 | 17.24 | 17.19 | 17.19 | 17.13 | -0.29% | 49,668 |
| Jun 13, 2025 | 17.30 | 17.30 | 17.22 | 17.24 | 17.18 | - | 43,565 |
| Jun 12, 2025 | 17.23 | 17.25 | 17.20 | 17.24 | 17.18 | 0.23% | 242,323 |
| Jun 11, 2025 | 17.22 | 17.22 | 17.17 | 17.20 | 17.14 | - | 20,973 |
| Jun 10, 2025 | 17.17 | 17.20 | 17.16 | 17.20 | 17.14 | 0.17% | 37,590 |
| Jun 6, 2025 | 17.19 | 17.20 | 17.17 | 17.17 | 17.11 | -0.17% | 27,452 |
| Jun 5, 2025 | 17.22 | 17.23 | 17.20 | 17.20 | 17.14 | -0.12% | 49,155 |
| Jun 4, 2025 | 17.18 | 17.23 | 17.18 | 17.22 | 17.16 | - | 23,916 |
| Jun 3, 2025 | 17.19 | 17.22 | 17.17 | 17.22 | 17.16 | 0.12% | 20,532 |
| Jun 2, 2025 | 17.20 | 17.22 | 17.16 | 17.20 | 17.14 | - | 30,619 |
| May 30, 2025 | 17.22 | 17.27 | 17.20 | 17.20 | 17.08 | 0.23% | 35,452 |