VanEck Australian Subordinated Debt ETF (ASX:SUBD)
Australia · Delayed Price · Currency is AUD 25.20
0.00 (0.00%)
At close: Dec 5, 2025
ASX:SUBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.20 | 25.20 | 25.18 | 25.20 | 25.20 | - | 309,811 |
| Dec 4, 2025 | 25.19 | 25.20 | 25.18 | 25.20 | 25.20 | 0.08% | 463,859 |
| Dec 3, 2025 | 25.18 | 25.19 | 25.17 | 25.18 | 25.18 | -0.04% | 500,235 |
| Dec 2, 2025 | 25.19 | 25.19 | 25.17 | 25.19 | 25.19 | - | 177,915 |
| Dec 1, 2025 | 25.18 | 25.19 | 25.18 | 25.19 | 25.19 | -0.36% | 282,945 |
| Nov 28, 2025 | 25.29 | 25.29 | 25.27 | 25.28 | 25.17 | - | 297,610 |
| Nov 27, 2025 | 25.27 | 25.29 | 25.27 | 25.28 | 25.17 | - | 379,812 |
| Nov 26, 2025 | 25.29 | 25.29 | 25.27 | 25.28 | 25.17 | - | 128,046 |
| Nov 25, 2025 | 25.29 | 25.29 | 25.27 | 25.28 | 25.17 | - | 211,862 |
| Nov 24, 2025 | 25.29 | 25.29 | 25.27 | 25.28 | 25.17 | - | 210,291 |
| Nov 21, 2025 | 25.29 | 25.29 | 25.28 | 25.28 | 25.17 | -0.04% | 233,808 |
| Nov 20, 2025 | 25.29 | 25.29 | 25.27 | 25.29 | 25.18 | - | 205,860 |
| Nov 19, 2025 | 25.29 | 25.29 | 25.27 | 25.29 | 25.18 | - | 359,861 |
| Nov 18, 2025 | 25.28 | 25.29 | 25.27 | 25.29 | 25.18 | 0.04% | 286,530 |
| Nov 17, 2025 | 25.27 | 25.28 | 25.26 | 25.28 | 25.17 | 0.08% | 233,310 |
| Nov 14, 2025 | 25.27 | 25.28 | 25.26 | 25.26 | 25.15 | -0.08% | 182,812 |
| Nov 13, 2025 | 25.26 | 25.28 | 25.26 | 25.28 | 25.17 | 0.04% | 204,455 |
| Nov 12, 2025 | 25.27 | 25.27 | 25.25 | 25.27 | 25.16 | - | 352,595 |
| Nov 11, 2025 | 25.27 | 25.27 | 25.25 | 25.27 | 25.16 | - | 259,399 |
| Nov 10, 2025 | 25.27 | 25.27 | 25.25 | 25.27 | 25.16 | - | 187,717 |
| Nov 7, 2025 | 25.26 | 25.27 | 25.25 | 25.27 | 25.16 | 0.08% | 252,747 |
| Nov 6, 2025 | 25.26 | 25.26 | 25.25 | 25.25 | 25.14 | - | 262,905 |
| Nov 5, 2025 | 25.25 | 25.26 | 25.24 | 25.25 | 25.14 | -0.04% | 330,341 |
| Nov 4, 2025 | 25.25 | 25.26 | 25.25 | 25.26 | 25.15 | 0.04% | 208,406 |
| Nov 3, 2025 | 25.24 | 25.25 | 25.23 | 25.25 | 25.14 | -0.28% | 606,418 |
| Oct 31, 2025 | 25.33 | 25.35 | 25.30 | 25.32 | 25.10 | -0.12% | 2,062,472 |
| Oct 30, 2025 | 25.34 | 25.35 | 25.33 | 25.35 | 25.13 | 0.08% | 134,989 |
| Oct 29, 2025 | 25.34 | 25.35 | 25.33 | 25.33 | 25.11 | - | 416,176 |
| Oct 28, 2025 | 25.34 | 25.34 | 25.33 | 25.33 | 25.11 | -0.04% | 402,468 |
| Oct 27, 2025 | 25.33 | 25.34 | 25.32 | 25.34 | 25.12 | 0.04% | 271,181 |
| Oct 24, 2025 | 25.31 | 25.33 | 25.31 | 25.33 | 25.11 | 0.08% | 257,686 |
| Oct 23, 2025 | 25.31 | 25.32 | 25.30 | 25.31 | 25.09 | 0.04% | 180,723 |
| Oct 22, 2025 | 25.31 | 25.31 | 25.30 | 25.30 | 25.08 | -0.04% | 423,772 |
| Oct 21, 2025 | 25.30 | 25.31 | 25.29 | 25.31 | 25.09 | 0.04% | 283,589 |
| Oct 20, 2025 | 25.29 | 25.30 | 25.28 | 25.30 | 25.08 | 0.08% | 645,764 |
| Oct 17, 2025 | 25.29 | 25.29 | 25.28 | 25.28 | 25.06 | - | 150,033 |
| Oct 16, 2025 | 25.28 | 25.28 | 25.27 | 25.28 | 25.06 | 0.04% | 520,813 |
| Oct 15, 2025 | 25.26 | 25.27 | 25.25 | 25.27 | 25.05 | 0.04% | 247,931 |
| Oct 14, 2025 | 25.26 | 25.27 | 25.25 | 25.26 | 25.04 | - | 223,245 |
| Oct 13, 2025 | 25.25 | 25.26 | 25.25 | 25.26 | 25.04 | - | 162,700 |
| Oct 10, 2025 | 25.26 | 25.26 | 25.24 | 25.26 | 25.04 | 0.08% | 135,487 |
| Oct 9, 2025 | 25.25 | 25.26 | 25.24 | 25.24 | 25.02 | - | 481,154 |
| Oct 8, 2025 | 25.26 | 25.26 | 25.23 | 25.24 | 25.02 | -0.04% | 282,487 |
| Oct 7, 2025 | 25.25 | 25.25 | 25.23 | 25.25 | 25.03 | - | 954,273 |
| Oct 6, 2025 | 25.22 | 25.25 | 25.22 | 25.25 | 25.03 | 0.16% | 77,101 |
| Oct 3, 2025 | 25.22 | 25.23 | 25.21 | 25.21 | 24.99 | -0.04% | 318,638 |
| Oct 2, 2025 | 25.22 | 25.23 | 25.21 | 25.22 | 25.00 | - | 173,593 |
| Oct 1, 2025 | 25.23 | 25.23 | 25.20 | 25.22 | 25.00 | -0.39% | 455,350 |
| Sep 30, 2025 | 25.31 | 25.32 | 25.30 | 25.32 | 24.99 | 0.04% | 128,967 |
| Sep 29, 2025 | 25.30 | 25.31 | 25.29 | 25.31 | 24.98 | 0.04% | 171,158 |