VanEck Australian Subordinated Debt ETF (ASX:SUBD)
Australia · Delayed Price · Currency is AUD 25.20
+0.03 (0.12%)
At close: May 11, 2026
ASX:SUBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 25.19 | 25.20 | 25.19 | 25.19 | - | -0.04% | 92,307 |
| May 11, 2026 | 25.18 | 25.20 | 25.18 | 25.20 | 25.20 | 0.12% | 317,460 |
| May 8, 2026 | 25.19 | 25.19 | 25.17 | 25.17 | 25.17 | - | 256,716 |
| May 7, 2026 | 25.19 | 25.19 | 25.17 | 25.17 | 25.17 | -0.08% | 836,620 |
| May 6, 2026 | 25.19 | 25.19 | 25.17 | 25.19 | 25.19 | 0.08% | 832,638 |
| May 5, 2026 | 25.19 | 25.19 | 25.17 | 25.17 | 25.17 | 0.04% | 225,099 |
| May 4, 2026 | 25.17 | 25.18 | 25.16 | 25.16 | 25.16 | -0.04% | 136,349 |
| May 1, 2026 | 25.17 | 25.17 | 25.15 | 25.17 | 25.17 | -0.44% | 853,690 |
| Apr 30, 2026 | 25.28 | 25.29 | 25.27 | 25.28 | 25.17 | 0.04% | 98,508 |
| Apr 29, 2026 | 25.27 | 25.28 | 25.27 | 25.27 | 25.16 | 0.04% | 174,235 |
| Apr 28, 2026 | 25.27 | 25.28 | 25.25 | 25.26 | 25.15 | - | 499,523 |
| Apr 27, 2026 | 25.27 | 25.28 | 25.26 | 25.26 | 25.15 | - | 192,849 |
| Apr 24, 2026 | 25.26 | 25.26 | 25.24 | 25.26 | 25.15 | 0.04% | 188,647 |
| Apr 23, 2026 | 25.25 | 25.26 | 25.24 | 25.25 | 25.14 | -0.04% | 364,262 |
| Apr 22, 2026 | 25.24 | 25.26 | 25.24 | 25.26 | 25.15 | 0.04% | 149,128 |
| Apr 21, 2026 | 25.24 | 25.25 | 25.22 | 25.25 | 25.14 | 0.08% | 148,319 |
| Apr 20, 2026 | 25.22 | 25.24 | 25.22 | 25.23 | 25.12 | 0.04% | 218,259 |
| Apr 17, 2026 | 25.21 | 25.23 | 25.21 | 25.22 | 25.11 | - | 210,826 |
| Apr 16, 2026 | 25.20 | 25.22 | 25.19 | 25.22 | 25.11 | 0.16% | 392,271 |
| Apr 15, 2026 | 25.17 | 25.20 | 25.17 | 25.18 | 25.07 | 0.08% | 443,809 |
| Apr 14, 2026 | 25.16 | 25.19 | 25.16 | 25.16 | 25.05 | -0.08% | 163,294 |
| Apr 13, 2026 | 25.17 | 25.18 | 25.16 | 25.18 | 25.07 | 0.06% | 229,578 |
| Apr 10, 2026 | 25.16 | 25.17 | 25.16 | 25.17 | 25.05 | 0.10% | 208,839 |
| Apr 9, 2026 | 25.14 | 25.16 | 25.14 | 25.14 | 25.03 | 0.12% | 162,868 |
| Apr 8, 2026 | 25.12 | 25.13 | 25.11 | 25.11 | 25.00 | 0.08% | 441,440 |
| Apr 7, 2026 | 25.11 | 25.12 | 25.09 | 25.09 | 24.98 | -0.04% | 112,152 |
| Apr 2, 2026 | 25.10 | 25.11 | 25.09 | 25.10 | 24.99 | - | 194,680 |
| Apr 1, 2026 | 25.10 | 25.11 | 25.08 | 25.10 | 24.99 | -0.44% | 490,964 |
| Mar 31, 2026 | 25.19 | 25.21 | 25.19 | 25.21 | 24.99 | 0.08% | 391,739 |
| Mar 30, 2026 | 25.20 | 25.21 | 25.19 | 25.19 | 24.97 | - | 192,627 |
| Mar 27, 2026 | 25.21 | 25.22 | 25.19 | 25.19 | 24.97 | -0.12% | 1,390,900 |
| Mar 26, 2026 | 25.21 | 25.22 | 25.20 | 25.22 | 25.00 | 0.08% | 245,271 |
| Mar 25, 2026 | 25.21 | 25.21 | 25.19 | 25.20 | 24.98 | - | 710,427 |
| Mar 24, 2026 | 25.20 | 25.21 | 25.19 | 25.20 | 24.98 | - | 740,565 |
| Mar 23, 2026 | 25.19 | 25.20 | 25.19 | 25.20 | 24.98 | - | 394,359 |
| Mar 20, 2026 | 25.20 | 25.21 | 25.19 | 25.20 | 24.98 | - | 214,938 |
| Mar 19, 2026 | 25.20 | 25.20 | 25.19 | 25.20 | 24.98 | 0.04% | 356,833 |
| Mar 18, 2026 | 25.19 | 25.20 | 25.19 | 25.19 | 24.97 | - | 303,825 |
| Mar 17, 2026 | 25.19 | 25.19 | 25.18 | 25.19 | 24.97 | -0.04% | 362,068 |
| Mar 16, 2026 | 25.20 | 25.20 | 25.18 | 25.20 | 24.98 | -0.04% | 243,871 |
| Mar 13, 2026 | 25.20 | 25.21 | 25.19 | 25.21 | 24.99 | - | 136,825 |
| Mar 12, 2026 | 25.20 | 25.21 | 25.19 | 25.21 | 24.99 | - | 109,527 |
| Mar 11, 2026 | 25.20 | 25.21 | 25.19 | 25.21 | 24.99 | 0.08% | 217,154 |
| Mar 10, 2026 | 25.19 | 25.20 | 25.18 | 25.19 | 24.97 | - | 223,475 |
| Mar 9, 2026 | 25.19 | 25.21 | 25.18 | 25.19 | 24.97 | -0.08% | 283,654 |
| Mar 6, 2026 | 25.20 | 25.21 | 25.19 | 25.21 | 24.99 | 0.04% | 143,479 |
| Mar 5, 2026 | 25.20 | 25.20 | 25.18 | 25.20 | 24.98 | - | 180,226 |
| Mar 4, 2026 | 25.18 | 25.20 | 25.18 | 25.20 | 24.98 | 0.08% | 392,958 |
| Mar 3, 2026 | 25.21 | 25.22 | 25.18 | 25.18 | 24.96 | -0.12% | 341,145 |
| Mar 2, 2026 | 25.22 | 25.22 | 25.20 | 25.21 | 24.99 | -0.47% | 243,662 |