VanEck Australian Subordinated Debt ETF (ASX:SUBD)
Australia · Delayed Price · Currency is AUD 25.19
-0.03 (-0.12%)
At close: Mar 27, 2026
ASX:SUBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.21 | 25.22 | 25.19 | 25.19 | 25.19 | -0.12% | 1,390,900 |
| Mar 26, 2026 | 25.21 | 25.22 | 25.20 | 25.22 | 25.22 | 0.08% | 245,271 |
| Mar 25, 2026 | 25.21 | 25.21 | 25.19 | 25.20 | 25.20 | - | 710,427 |
| Mar 24, 2026 | 25.20 | 25.21 | 25.19 | 25.20 | 25.20 | - | 740,565 |
| Mar 23, 2026 | 25.19 | 25.20 | 25.19 | 25.20 | 25.20 | - | 394,359 |
| Mar 20, 2026 | 25.20 | 25.21 | 25.19 | 25.20 | 25.20 | - | 214,938 |
| Mar 19, 2026 | 25.20 | 25.20 | 25.19 | 25.20 | 25.20 | 0.04% | 356,833 |
| Mar 18, 2026 | 25.19 | 25.20 | 25.19 | 25.19 | 25.19 | - | 303,825 |
| Mar 17, 2026 | 25.19 | 25.19 | 25.18 | 25.19 | 25.19 | -0.04% | 362,068 |
| Mar 16, 2026 | 25.20 | 25.20 | 25.18 | 25.20 | 25.20 | -0.04% | 243,871 |
| Mar 13, 2026 | 25.20 | 25.21 | 25.19 | 25.21 | 25.21 | - | 136,825 |
| Mar 12, 2026 | 25.20 | 25.21 | 25.19 | 25.21 | 25.21 | - | 109,527 |
| Mar 11, 2026 | 25.20 | 25.21 | 25.19 | 25.21 | 25.21 | 0.08% | 217,154 |
| Mar 10, 2026 | 25.19 | 25.20 | 25.18 | 25.19 | 25.19 | - | 223,475 |
| Mar 9, 2026 | 25.19 | 25.21 | 25.18 | 25.19 | 25.19 | -0.08% | 283,654 |
| Mar 6, 2026 | 25.20 | 25.21 | 25.19 | 25.21 | 25.21 | 0.04% | 143,479 |
| Mar 5, 2026 | 25.20 | 25.20 | 25.18 | 25.20 | 25.20 | - | 180,226 |
| Mar 4, 2026 | 25.18 | 25.20 | 25.18 | 25.20 | 25.20 | 0.08% | 392,958 |
| Mar 3, 2026 | 25.21 | 25.22 | 25.18 | 25.18 | 25.18 | -0.12% | 341,145 |
| Mar 2, 2026 | 25.22 | 25.22 | 25.20 | 25.21 | 25.21 | -0.47% | 243,662 |
| Feb 27, 2026 | 25.33 | 25.33 | 25.31 | 25.33 | 25.22 | - | 247,344 |
| Feb 26, 2026 | 25.33 | 25.33 | 25.31 | 25.33 | 25.22 | 0.04% | 131,178 |
| Feb 25, 2026 | 25.33 | 25.34 | 25.32 | 25.32 | 25.21 | -0.12% | 131,365 |
| Feb 24, 2026 | 25.34 | 25.35 | 25.33 | 25.35 | 25.24 | - | 123,355 |
| Feb 23, 2026 | 25.35 | 25.35 | 25.33 | 25.35 | 25.24 | 0.04% | 157,775 |
| Feb 20, 2026 | 25.33 | 25.35 | 25.33 | 25.34 | 25.23 | 0.12% | 208,730 |
| Feb 19, 2026 | 25.34 | 25.34 | 25.31 | 25.31 | 25.20 | -0.04% | 231,478 |
| Feb 18, 2026 | 25.32 | 25.33 | 25.31 | 25.32 | 25.21 | 0.04% | 452,525 |
| Feb 17, 2026 | 25.33 | 25.33 | 25.31 | 25.31 | 25.20 | -0.04% | 213,555 |
| Feb 16, 2026 | 25.32 | 25.32 | 25.30 | 25.32 | 25.21 | 0.04% | 205,463 |
| Feb 13, 2026 | 25.31 | 25.32 | 25.30 | 25.31 | 25.20 | -0.04% | 150,139 |
| Feb 12, 2026 | 25.30 | 25.32 | 25.30 | 25.32 | 25.21 | 0.04% | 151,611 |
| Feb 11, 2026 | 25.31 | 25.32 | 25.30 | 25.31 | 25.20 | -0.04% | 266,550 |
| Feb 10, 2026 | 25.31 | 25.32 | 25.31 | 25.32 | 25.21 | - | 193,290 |
| Feb 9, 2026 | 25.30 | 25.32 | 25.30 | 25.32 | 25.21 | 0.08% | 267,224 |
| Feb 6, 2026 | 25.31 | 25.31 | 25.30 | 25.30 | 25.19 | - | 126,341 |
| Feb 5, 2026 | 25.30 | 25.31 | 25.29 | 25.30 | 25.19 | -0.04% | 174,895 |
| Feb 4, 2026 | 25.29 | 25.31 | 25.28 | 25.31 | 25.20 | 0.08% | 296,376 |
| Feb 3, 2026 | 25.29 | 25.30 | 25.28 | 25.29 | 25.18 | - | 319,822 |
| Feb 2, 2026 | 25.28 | 25.29 | 25.27 | 25.29 | 25.18 | -0.28% | 414,901 |
| Jan 30, 2026 | 25.36 | 25.37 | 25.35 | 25.36 | 25.14 | - | 188,121 |
| Jan 29, 2026 | 25.35 | 25.36 | 25.34 | 25.36 | 25.14 | 0.04% | 280,268 |
| Jan 28, 2026 | 25.33 | 25.35 | 25.33 | 25.35 | 25.13 | 0.04% | 248,935 |
| Jan 27, 2026 | 25.33 | 25.34 | 25.33 | 25.34 | 25.12 | 0.16% | 151,538 |
| Jan 23, 2026 | 25.32 | 25.32 | 25.30 | 25.30 | 25.08 | -0.04% | 172,412 |
| Jan 22, 2026 | 25.31 | 25.31 | 25.29 | 25.31 | 25.09 | - | 288,384 |
| Jan 21, 2026 | 25.31 | 25.31 | 25.30 | 25.31 | 25.09 | 0.04% | 150,337 |
| Jan 20, 2026 | 25.29 | 25.30 | 25.28 | 25.30 | 25.08 | 0.04% | 236,234 |
| Jan 19, 2026 | 25.29 | 25.29 | 25.28 | 25.29 | 25.07 | 0.08% | 300,347 |
| Jan 16, 2026 | 25.27 | 25.28 | 25.26 | 25.27 | 25.05 | - | 317,911 |