VanEck Australian Corporate Bond Plus ETF (ASX:PLUS)
Australia · Delayed Price · Currency is AUD 17.20
-0.05 (-0.29%)
Sep 3, 2025, 3:53 PM AEST
ASX:PLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 17.27 | 17.29 | 17.19 | 17.20 | 17.20 | -0.29% | 36,725 |
| Sep 2, 2025 | 17.29 | 17.29 | 17.24 | 17.25 | 17.25 | -0.29% | 44,655 |
| Sep 1, 2025 | 17.32 | 17.32 | 17.27 | 17.30 | 17.30 | -0.12% | 228,938 |
| Aug 31, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.35% | 67,000 |
| Aug 29, 2025 | 17.38 | 17.38 | 17.33 | 17.38 | 17.32 | - | 19,077 |
| Aug 28, 2025 | 17.37 | 17.38 | 17.34 | 17.38 | 17.32 | 0.35% | 17,129 |
| Aug 27, 2025 | 17.34 | 17.36 | 17.30 | 17.32 | 17.26 | -0.06% | 100,990 |
| Aug 26, 2025 | 17.34 | 17.39 | 17.32 | 17.33 | 17.27 | -0.17% | 79,627 |
| Aug 25, 2025 | 17.35 | 17.39 | 17.34 | 17.36 | 17.30 | 0.23% | 102,417 |
| Aug 22, 2025 | 17.32 | 17.35 | 17.31 | 17.32 | 17.26 | -0.12% | 98,187 |
| Aug 21, 2025 | 17.35 | 17.39 | 17.34 | 17.34 | 17.28 | -0.06% | 152,857 |
| Aug 20, 2025 | 17.32 | 17.38 | 17.32 | 17.35 | 17.29 | 0.06% | 30,463 |
| Aug 19, 2025 | 17.36 | 17.36 | 17.30 | 17.34 | 17.28 | -0.06% | 43,969 |
| Aug 18, 2025 | 17.34 | 17.37 | 17.34 | 17.35 | 17.29 | -0.12% | 23,803 |
| Aug 15, 2025 | 17.36 | 17.39 | 17.36 | 17.37 | 17.31 | 0.06% | 40,353 |
| Aug 14, 2025 | 17.35 | 17.39 | 17.35 | 17.36 | 17.30 | 0.17% | 30,273 |
| Aug 13, 2025 | 17.34 | 17.35 | 17.31 | 17.33 | 17.27 | - | 49,021 |
| Aug 12, 2025 | 17.30 | 17.33 | 17.28 | 17.33 | 17.27 | 0.17% | 27,523 |
| Aug 11, 2025 | 17.31 | 17.32 | 17.30 | 17.30 | 17.24 | - | 27,214 |
| Aug 8, 2025 | 17.31 | 17.31 | 17.29 | 17.30 | 17.24 | -0.06% | 25,744 |
| Aug 7, 2025 | 17.30 | 17.32 | 17.28 | 17.31 | 17.25 | 0.12% | 23,564 |
| Aug 6, 2025 | 17.32 | 17.32 | 17.26 | 17.29 | 17.23 | -0.17% | 22,820 |
| Aug 5, 2025 | 17.34 | 17.34 | 17.30 | 17.32 | 17.26 | 0.06% | 17,644 |
| Aug 4, 2025 | 17.30 | 17.32 | 17.28 | 17.31 | 17.25 | 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 |