Skip to main content
Betashares Capital Ltd - 2030 Corporate Bond Active ETF (ASX:30BB)
Australia flag Australia · Delayed Price · Currency is AUD
24.83
-0.05 (-0.20%)
At close: Dec 3, 2025

ASX:30BB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.7824.7824.7824.7824.78-0.08%56
Dec 4, 202524.8024.8024.8024.8024.80-0.12%21
Dec 3, 202524.8124.8624.8124.8324.83-0.20%4,547
Dec 1, 202524.9024.9024.8824.8824.88-0.56%79
Nov 28, 202525.0025.0224.9825.0224.930.04%11,267
Nov 27, 202525.0125.0125.0125.0124.920.04%2,400
Nov 26, 202525.0225.0225.0025.0024.91-0.48%11,273
Nov 25, 202525.1025.1225.0925.1225.030.04%2,960
Nov 21, 202525.1125.1125.0825.1125.020.20%5,587
Nov 20, 202525.0725.0725.0625.0624.97-0.12%19,917
Nov 19, 202525.0925.0925.0925.0925.000.16%4,536
Nov 18, 202525.0525.0625.0525.0524.960.08%1,202
Nov 17, 202525.0325.0325.0325.0324.94-2,000
Nov 14, 202525.0325.0325.0325.0324.94-0.16%163
Nov 13, 202525.0725.0725.0725.0724.98-0.28%36
Nov 12, 202525.1425.1425.1425.1425.050.08%1,000
Nov 11, 202525.1225.1225.1225.1225.030.12%2,000
Nov 10, 202525.1025.1025.0925.0925.00-0.36%19,920
Nov 7, 202525.1925.1925.1825.1825.09-0.04%820
Nov 4, 202525.1325.1925.1225.1925.100.24%1,745
Nov 3, 202525.1525.1525.1225.1325.04-0.48%8,059
Oct 31, 202525.2525.2525.2525.2525.07-0.12%3,000
Oct 30, 202525.2425.2825.2425.2825.100.24%3,050
Oct 29, 202525.3625.3625.1925.2225.04-0.55%4,112
Oct 28, 202525.3625.3625.3625.3625.18-0.20%1,760
Oct 24, 202525.4125.4125.4125.4125.23-0.16%3,628
Oct 23, 202525.4525.4525.4425.4525.270.04%906
Oct 22, 202525.4325.4425.4325.4425.26-7,460
Oct 21, 202525.4425.4425.4425.4425.260.12%2,556
Oct 20, 202525.4225.4225.4025.4125.23-0.24%4,033
Oct 17, 202525.4025.4725.4025.4725.290.39%5,025
Oct 16, 202525.2725.3925.2625.3725.190.36%1,351
Oct 15, 202525.3025.3025.2825.2825.10-0.08%4,865
Oct 14, 202525.2725.3025.2725.3025.120.44%2,602
Oct 10, 202525.2325.2425.1925.1925.01-0.16%57,874
Oct 9, 202525.2625.2625.2325.2325.050.04%2,036
Oct 8, 202525.2325.2325.2225.2225.040.12%1,011
Oct 7, 202525.1925.1925.1925.1925.01-1,190
Oct 3, 202525.2225.2225.1925.1925.01-0.16%7,812
Oct 2, 202525.2325.2425.2325.2325.050.16%9,149
Oct 1, 202525.3025.3025.1525.1925.01-0.43%1,805
Sep 30, 202525.3025.3025.3025.3025.030.28%985
Sep 26, 202525.2325.2325.2325.2324.96-0.20%1,800
Sep 25, 202525.2825.2825.2825.2825.010.08%600
Sep 24, 202525.3525.3525.2625.2624.99-0.32%2,320
Sep 23, 202525.3425.3425.3425.3425.07-0.04%4,000
Sep 22, 202525.3525.3525.3525.3525.08-0.08%30
Sep 19, 202525.3725.3825.3725.3725.10-0.39%1,639
Sep 18, 202525.4725.4725.4725.4725.200.32%15,666
Sep 17, 202525.3725.3925.3725.3925.120.12%3,810
Sep 16, 202525.3725.3825.3625.3625.090.20%9,202
Sep 15, 202525.3125.3125.3125.3125.04-500
Sep 12, 202525.3325.3325.3125.3125.04-0.20%9,090
Sep 11, 202525.3625.3625.3625.3625.090.28%5,700
Sep 10, 202525.2925.2925.2925.2925.02-0.08%6
Sep 9, 202525.3125.3125.3125.3125.040.28%118
Sep 3, 202525.2425.2425.2425.2424.97-0.59%3,850
Aug 29, 202525.4025.4025.3925.3925.03-0.12%407
Aug 26, 202525.4025.4225.4025.4225.060.12%6,786
Aug 25, 202525.3925.3925.3925.3925.030.12%23
Aug 22, 202525.3625.3625.3625.3625.00-0.12%1,770
Aug 20, 202525.4025.4025.3925.3925.030.20%4,392
Aug 19, 202525.3725.3725.3425.3424.98-0.08%43
Aug 18, 202525.3625.3625.3625.3625.00-0.04%120
Aug 15, 202525.4025.4025.3725.3725.010.08%1,415
Aug 14, 202525.3525.3525.3525.3524.990.28%20
Aug 12, 202525.3025.3025.2825.2824.92-0.04%3,173
Aug 11, 202525.3025.3025.2925.2924.93-0.20%4,039
Aug 8, 202525.2925.3425.2925.3424.980.16%51,405
Aug 7, 202525.2925.3025.2925.3024.940.12%307
Aug 6, 202525.3025.3025.2725.2724.91-0.16%6,064
Aug 5, 202525.3525.3525.3125.3124.950.40%69
Aug 1, 202525.2225.2225.1825.2124.85-0.36%17,119
Jul 31, 202525.3025.3025.3025.3024.85-0.32%2,581
Jul 30, 202525.3125.3825.3125.3824.930.36%23,995
Jul 29, 202525.2925.2925.2925.2924.840.16%20
Jul 28, 202525.2425.2525.2325.2524.800.04%2,992
Jul 25, 202525.2325.2425.2325.2424.790.04%500
Jul 24, 202525.2525.2825.2325.2324.78-0.24%3,051
Jul 23, 202525.3025.3025.2925.2924.84-298
Jul 22, 202525.2825.3025.2825.2924.840.04%1,525
Jul 21, 202525.2725.2825.2725.2824.83-1,018
Jul 17, 202525.2825.2825.2725.2824.830.48%11,149
Jul 16, 202525.1325.1625.1325.1624.710.06%4,802
Jul 15, 202525.1625.1625.1425.1524.70-0.06%3,429
Jul 14, 202525.1725.1725.1625.1624.71-0.04%5,777
Jul 11, 202525.1725.1725.1625.1724.72-0.12%541
Jul 10, 202525.2125.2125.2025.2024.750.20%10,015
Jul 9, 202525.1525.1525.1525.1524.700.08%5,824
Jul 8, 202525.2525.2525.1325.1324.68-0.63%14,669
Jul 7, 202525.3325.3325.2925.2924.840.16%440
Jul 4, 202525.2425.2525.2225.2524.80-0.12%14,860
Jul 3, 202525.2825.2925.2825.2824.83-0.24%5,611
Jul 1, 202525.3125.3425.3125.3424.89-0.12%4,328
Jun 30, 202525.3725.3725.3725.3724.83-0.04%197
Jun 27, 202525.3725.3825.3725.3824.840.04%1,974
Jun 26, 202525.3725.3725.3725.3724.830.20%5
Jun 24, 202525.3225.3225.3225.3224.780.24%200
Jun 23, 202525.2625.2625.2625.2624.720.16%200
Jun 19, 202525.2625.2625.2225.2224.68-0.12%267