SPDR S&P/ASX Australian Bond Fund (BOND.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:11PM AEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 24.79 | 24.81 | 24.71 | 24.81 | 24.81 | 1,183 |
| 17 May 2024 | 24.81 | 24.82 | 24.79 | 24.79 | 24.79 | 872 |
| 16 May 2024 | 24.72 | 24.84 | 24.72 | 24.82 | 24.82 | 2,126 |
| 15 May 2024 | 24.64 | 24.66 | 24.61 | 24.63 | 24.63 | 1,908 |
| 14 May 2024 | 24.59 | 24.64 | 24.59 | 24.64 | 24.64 | 472 |
| 13 May 2024 | 24.61 | 24.63 | 24.59 | 24.59 | 24.59 | 93 |
| 10 May 2024 | 24.59 | 24.64 | 24.57 | 24.60 | 24.60 | 1,799 |
| 09 May 2024 | 24.59 | 24.59 | 24.55 | 24.55 | 24.55 | 714 |
| 08 May 2024 | 24.66 | 24.70 | 24.65 | 24.67 | 24.67 | 1,065 |
| 07 May 2024 | 24.53 | 24.61 | 24.52 | 24.61 | 24.61 | 2,254 |
| 06 May 2024 | 24.51 | 24.51 | 24.46 | 24.49 | 24.49 | 973 |
| 03 May 2024 | 24.49 | 24.50 | 24.46 | 24.46 | 24.46 | 1,729 |
| 02 May 2024 | 24.40 | 24.45 | 24.40 | 24.43 | 24.43 | 59 |
| 01 May 2024 | 24.43 | 24.43 | 24.42 | 24.42 | 24.42 | 1,472 |
| 30 Apr 2024 | 24.43 | 24.49 | 24.43 | 24.46 | 24.46 | 5,050 |
| 29 Apr 2024 | 24.35 | 24.37 | 24.35 | 24.36 | 24.36 | 9 |
| 26 Apr 2024 | 24.32 | 24.35 | 24.29 | 24.32 | 24.32 | 9,781 |
| 24 Apr 2024 | 24.66 | 24.66 | 24.49 | 24.49 | 24.49 | 7,174 |
| 23 Apr 2024 | 24.66 | 24.67 | 24.64 | 24.66 | 24.66 | 3,031 |
| 22 Apr 2024 | 24.61 | 24.62 | 24.58 | 24.62 | 24.62 | 4,174 |
| 19 Apr 2024 | 24.63 | 24.79 | 24.63 | 24.75 | 24.75 | 15,378 |
| 18 Apr 2024 | 24.58 | 24.65 | 24.50 | 24.65 | 24.65 | 3,637 |
| 17 Apr 2024 | 24.57 | 24.57 | 24.55 | 24.55 | 24.55 | 431 |
| 16 Apr 2024 | 24.65 | 24.66 | 24.64 | 24.64 | 24.64 | 1,811 |
| 15 Apr 2024 | 24.72 | 24.75 | 24.72 | 24.75 | 24.75 | 3,322 |
| 12 Apr 2024 | 24.67 | 24.68 | 24.65 | 24.65 | 24.65 | 517 |
| 11 Apr 2024 | 24.74 | 24.77 | 24.70 | 24.70 | 24.70 | 16,812 |
| 10 Apr 2024 | 24.88 | 24.94 | 24.86 | 24.89 | 24.89 | 5,749 |
| 09 Apr 2024 | 24.75 | 24.78 | 24.75 | 24.78 | 24.78 | 2,600 |
| 08 Apr 2024 | 24.82 | 24.83 | 24.80 | 24.80 | 24.80 | 1,258 |
| 05 Apr 2024 | 24.90 | 24.90 | 24.86 | 24.88 | 24.88 | 9,667 |
| 04 Apr 2024 | 24.85 | 24.85 | 24.79 | 24.79 | 24.79 | 1,421 |
| 03 Apr 2024 | 24.88 | 24.88 | 24.81 | 24.81 | 24.81 | 2,486 |
| 02 Apr 2024 | 25.10 | 25.10 | 24.94 | 24.95 | 24.95 | 3,702 |
| 28 Mar 2024 | 25.00 | 25.02 | 24.98 | 25.01 | 25.01 | 13,068 |
| 27 Mar 2024 | 24.90 | 24.99 | 24.90 | 24.99 | 24.99 | 456 |
| 26 Mar 2024 | 24.88 | 24.95 | 24.88 | 24.94 | 24.94 | 5,257 |
| 25 Mar 2024 | 24.96 | 24.98 | 24.92 | 24.92 | 24.92 | 3,654 |
| 22 Mar 2024 | 24.85 | 24.89 | 24.84 | 24.88 | 24.88 | 8,322 |
| 21 Mar 2024 | 24.92 | 24.93 | 24.83 | 24.83 | 24.83 | 1,167 |
| 20 Mar 2024 | 24.84 | 24.85 | 24.84 | 24.85 | 24.85 | 7 |
| 19 Mar 2024 | 24.77 | 24.84 | 24.75 | 24.80 | 24.80 | 6,736 |
| 18 Mar 2024 | 24.70 | 24.75 | 24.70 | 24.75 | 24.75 | 2,245 |
| 15 Mar 2024 | 24.75 | 24.75 | 24.72 | 24.72 | 24.72 | 278 |
| 14 Mar 2024 | 24.83 | 24.86 | 24.80 | 24.86 | 24.86 | 3,153 |
| 13 Mar 2024 | 24.90 | 24.90 | 24.85 | 24.85 | 24.85 | 1,419 |
| 12 Mar 2024 | 24.95 | 24.95 | 24.91 | 24.93 | 24.93 | 772 |
| 11 Mar 2024 | 24.96 | 24.96 | 24.94 | 24.96 | 24.96 | 1,026 |
| 08 Mar 2024 | 24.89 | 24.90 | 24.87 | 24.89 | 24.89 | 1,190 |
| 07 Mar 2024 | 24.92 | 24.92 | 24.84 | 24.86 | 24.86 | 7,533 |
| 06 Mar 2024 | 24.76 | 24.88 | 24.76 | 24.88 | 24.88 | 6,319 |
| 05 Mar 2024 | 24.74 | 24.76 | 24.72 | 24.76 | 24.76 | 3,753 |
| 04 Mar 2024 | 24.77 | 24.77 | 24.73 | 24.74 | 24.74 | 1,948 |
| 01 Mar 2024 | 24.75 | 24.75 | 24.71 | 24.71 | 24.71 | 319 |
| 29 Feb 2024 | 24.75 | 24.76 | 24.72 | 24.73 | 24.73 | 223 |
| 28 Feb 2024 | 24.69 | 24.69 | 24.64 | 24.65 | 24.65 | 3,290 |
| 27 Feb 2024 | 24.69 | 24.72 | 24.69 | 24.69 | 24.69 | 1,591 |
| 26 Feb 2024 | 24.71 | 24.75 | 24.70 | 24.71 | 24.71 | 3,316 |
| 23 Feb 2024 | 24.67 | 24.67 | 24.59 | 24.59 | 24.59 | 5,893 |
| 22 Feb 2024 | 24.59 | 24.66 | 24.51 | 24.66 | 24.66 | 267 |
| 21 Feb 2024 | 24.63 | 24.66 | 24.63 | 24.63 | 24.63 | 569 |
| 20 Feb 2024 | 24.60 | 24.63 | 24.60 | 24.63 | 24.63 | 1,395 |
| 19 Feb 2024 | 24.60 | 24.63 | 24.60 | 24.63 | 24.63 | 327 |
| 16 Feb 2024 | 24.66 | 24.66 | 24.60 | 24.60 | 24.60 | 6 |
| 15 Feb 2024 | 24.50 | 24.67 | 24.50 | 24.65 | 24.65 | 11,432 |
| 14 Feb 2024 | 24.55 | 24.55 | 24.48 | 24.48 | 24.48 | 821 |
| 13 Feb 2024 | 24.64 | 24.64 | 24.61 | 24.64 | 24.64 | 745 |
| 12 Feb 2024 | 24.65 | 24.66 | 24.61 | 24.63 | 24.63 | 445 |
| 09 Feb 2024 | 24.70 | 24.71 | 24.68 | 24.68 | 24.68 | 1,012 |
| 08 Feb 2024 | 24.71 | 24.73 | 24.68 | 24.71 | 24.71 | 1,601 |
| 07 Feb 2024 | 24.64 | 24.73 | 24.64 | 24.71 | 24.71 | 1,991 |
| 06 Feb 2024 | 24.65 | 24.66 | 24.57 | 24.64 | 24.64 | 3,441 |
| 05 Feb 2024 | 24.72 | 24.75 | 24.68 | 24.68 | 24.68 | 146 |
| 02 Feb 2024 | 24.85 | 24.88 | 24.85 | 24.85 | 24.85 | 412 |
| 01 Feb 2024 | 24.76 | 24.88 | 24.76 | 24.83 | 24.83 | 1,194 |
| 31 Jan 2024 | 24.59 | 24.75 | 24.59 | 24.75 | 24.75 | 689 |
| 30 Jan 2024 | 24.60 | 24.61 | 24.59 | 24.59 | 24.59 | 6 |
| 29 Jan 2024 | 24.39 | 24.53 | 24.39 | 24.52 | 24.52 | 83 |
| 25 Jan 2024 | 24.44 | 24.48 | 24.41 | 24.47 | 24.47 | 1,554 |
| 24 Jan 2024 | 24.47 | 24.47 | 24.44 | 24.47 | 24.47 | 1,785 |
| 23 Jan 2024 | 24.51 | 24.54 | 24.48 | 24.50 | 24.50 | 657 |
| 22 Jan 2024 | 24.42 | 24.47 | 24.05 | 24.44 | 24.44 | 1,489 |
| 19 Jan 2024 | 24.36 | 24.40 | 24.33 | 24.40 | 24.40 | 565 |
| 18 Jan 2024 | 24.40 | 24.43 | 24.40 | 24.40 | 24.40 | 1,779 |
| 17 Jan 2024 | 24.51 | 24.51 | 24.47 | 24.47 | 24.47 | 1,065 |
| 16 Jan 2024 | 24.61 | 24.65 | 24.55 | 24.55 | 24.55 | 1,984 |
| 15 Jan 2024 | 24.67 | 24.67 | 24.61 | 24.66 | 24.66 | 4 |
| 12 Jan 2024 | 24.67 | 24.67 | 24.61 | 24.61 | 24.61 | 10 |
| 11 Jan 2024 | 24.56 | 24.56 | 24.55 | 24.55 | 24.55 | 268 |
| 10 Jan 2024 | 24.62 | 24.64 | 24.58 | 24.58 | 24.58 | 404 |
| 09 Jan 2024 | 24.54 | 24.59 | 24.54 | 24.56 | 24.56 | 828 |
| 08 Jan 2024 | 24.49 | 24.49 | 24.45 | 24.47 | 24.47 | 1,999 |
| 05 Jan 2024 | 24.57 | 24.59 | 24.54 | 24.54 | 24.54 | 39 |
| 04 Jan 2024 | 24.70 | 24.70 | 24.67 | 24.68 | 24.68 | 52 |
| 03 Jan 2024 | 24.50 | 24.69 | 24.50 | 24.64 | 24.64 | 1,308 |
| 02 Jan 2024 | 24.80 | 24.80 | 24.68 | 24.68 | 24.68 | 52 |
| 29 Dec 2023 | 24.95 | 24.95 | 24.76 | 24.76 | 24.76 | 1,248 |
| 28 Dec 2023 | 24.84 | 24.85 | 24.60 | 24.83 | 24.83 | 1,192 |
| 27 Dec 2023 | 24.60 | 24.73 | 24.60 | 24.73 | 24.73 | 3,056 |
| 22 Dec 2023 | 24.65 | 24.67 | 24.63 | 24.63 | 24.63 | 830 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.