VanEck Australian Subordinated Debt ETF (ASX:SUBD)
Australia · Delayed Price · Currency is AUD 25.22
0.00 (0.00%)
At close: Oct 2, 2025
ASX:SUBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 25.22 | 25.23 | 25.21 | 25.22 | 25.22 | - | 173,593 |
| Oct 1, 2025 | 25.23 | 25.23 | 25.20 | 25.22 | 25.22 | -0.39% | 455,350 |
| Sep 30, 2025 | 25.31 | 25.32 | 25.30 | 25.32 | 25.21 | 0.04% | 128,967 |
| Sep 29, 2025 | 25.30 | 25.31 | 25.29 | 25.31 | 25.20 | 0.04% | 171,158 |
| Sep 26, 2025 | 25.30 | 25.30 | 25.28 | 25.30 | 25.19 | - | 166,189 |
| Sep 25, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | 25.19 | 0.04% | 843,489 |
| Sep 24, 2025 | 25.29 | 25.29 | 25.27 | 25.29 | 25.18 | - | 490,360 |
| Sep 23, 2025 | 25.28 | 25.29 | 25.27 | 25.29 | 25.18 | - | 332,115 |
| Sep 22, 2025 | 25.27 | 25.29 | 25.27 | 25.29 | 25.18 | 0.08% | 139,544 |
| Sep 19, 2025 | 25.25 | 25.27 | 25.25 | 25.27 | 25.16 | - | 273,207 |
| Sep 18, 2025 | 25.26 | 25.27 | 25.25 | 25.27 | 25.16 | 0.04% | 187,416 |
| Sep 17, 2025 | 25.24 | 25.26 | 25.24 | 25.26 | 25.15 | 0.04% | 112,248 |
| Sep 16, 2025 | 25.24 | 25.26 | 25.24 | 25.25 | 25.14 | 0.04% | 285,949 |
| Sep 15, 2025 | 25.22 | 25.24 | 25.22 | 25.24 | 25.13 | 0.08% | 263,321 |
| Sep 12, 2025 | 25.22 | 25.23 | 25.21 | 25.22 | 25.11 | 0.08% | 135,267 |
| Sep 11, 2025 | 25.21 | 25.22 | 25.20 | 25.20 | 25.09 | -0.04% | 197,525 |
| Sep 10, 2025 | 25.21 | 25.22 | 25.20 | 25.21 | 25.10 | -0.04% | 290,166 |
| Sep 9, 2025 | 25.21 | 25.22 | 25.19 | 25.22 | 25.11 | 0.12% | 143,247 |
| Sep 8, 2025 | 25.19 | 25.20 | 25.18 | 25.19 | 25.08 | - | 551,735 |
| Sep 5, 2025 | 25.18 | 25.19 | 25.17 | 25.19 | 25.08 | 0.08% | 175,587 |
| Sep 4, 2025 | 25.19 | 25.19 | 25.17 | 25.17 | 25.06 | -0.08% | 279,303 |
| Sep 3, 2025 | 25.18 | 25.19 | 25.16 | 25.19 | 25.08 | 0.04% | 327,273 |
| Sep 2, 2025 | 25.17 | 25.18 | 25.16 | 25.18 | 25.07 | 0.04% | 339,032 |
| Sep 1, 2025 | 25.17 | 25.17 | 25.16 | 25.17 | 25.06 | -0.36% | 350,592 |
| Aug 29, 2025 | 25.25 | 25.26 | 25.24 | 25.26 | 25.04 | 0.04% | 231,723 |
| Aug 28, 2025 | 25.26 | 25.26 | 25.24 | 25.25 | 25.03 | -0.04% | 162,269 |
| Aug 27, 2025 | 25.26 | 25.26 | 25.24 | 25.26 | 25.04 | - | 805,899 |
| Aug 26, 2025 | 25.25 | 25.26 | 25.24 | 25.26 | 25.04 | 0.08% | 344,016 |
| Aug 25, 2025 | 25.25 | 25.25 | 25.23 | 25.24 | 25.02 | 0.04% | 643,986 |
| Aug 22, 2025 | 25.25 | 25.25 | 25.23 | 25.23 | 25.01 | -0.08% | 193,462 |
| Aug 21, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | 25.03 | 0.08% | 230,123 |
| Aug 20, 2025 | 25.22 | 25.24 | 25.22 | 25.23 | 25.01 | 0.04% | 197,250 |
| Aug 19, 2025 | 25.22 | 25.23 | 25.22 | 25.22 | 25.00 | 0.04% | 199,574 |
| Aug 18, 2025 | 25.21 | 25.22 | 25.21 | 25.21 | 24.99 | 0.08% | 240,064 |
| Aug 15, 2025 | 25.21 | 25.21 | 25.19 | 25.19 | 24.97 | 0.04% | 230,400 |
| Aug 14, 2025 | 25.19 | 25.20 | 25.18 | 25.18 | 24.96 | 0.04% | 247,443 |
| Aug 13, 2025 | 25.18 | 25.19 | 25.17 | 25.17 | 24.95 | -0.04% | 253,453 |
| Aug 12, 2025 | 25.16 | 25.18 | 25.16 | 25.18 | 24.96 | 0.12% | 243,406 |
| Aug 11, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 24.93 | -0.04% | 213,167 |
| Aug 8, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 24.94 | 0.08% | 151,804 |
| Aug 7, 2025 | 25.15 | 25.16 | 25.14 | 25.14 | 24.92 | -0.08% | 159,859 |
| Aug 6, 2025 | 25.16 | 25.16 | 25.14 | 25.16 | 24.94 | - | 231,381 |
| Aug 5, 2025 | 25.16 | 25.16 | 25.15 | 25.16 | 24.94 | 0.04% | 236,952 |
| Aug 4, 2025 | 25.15 | 25.16 | 25.14 | 25.15 | 24.93 | 0.12% | 197,935 |
| Aug 1, 2025 | 25.14 | 25.14 | 25.12 | 25.12 | 24.90 | -0.48% | 415,133 |
| Jul 31, 2025 | 25.23 | 25.26 | 25.23 | 25.24 | 24.91 | 0.04% | 247,411 |
| Jul 30, 2025 | 25.23 | 25.24 | 25.22 | 25.23 | 24.90 | - | 162,192 |
| Jul 29, 2025 | 25.22 | 25.24 | 25.22 | 25.23 | 24.90 | 0.04% | 174,529 |
| Jul 28, 2025 | 25.22 | 25.23 | 25.21 | 25.22 | 24.89 | 0.08% | 495,237 |
| Jul 25, 2025 | 25.21 | 25.22 | 25.20 | 25.20 | 24.87 | 0.04% | 206,545 |