Betashares Ethical Australian Composite Bond ETF (ASX:AEBD)
Australia
· Delayed Price · Currency is AUD 50.55
-0.06 (-0.12%)
Last updated: Dec 4, 2025, 3:01 PM AEST
ASX:AEBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.56 | 50.64 | 50.56 | 50.63 | 50.63 | 0.16% | 51 |
| Dec 4, 2025 | 50.73 | 50.73 | 50.55 | 50.55 | 50.55 | -0.12% | 4 |
| Dec 3, 2025 | 50.71 | 50.78 | 50.59 | 50.61 | 50.61 | -0.20% | 3,239 |
| Dec 2, 2025 | 50.76 | 50.76 | 50.71 | 50.71 | 50.71 | -0.39% | 2,927 |
| Dec 1, 2025 | 50.96 | 50.96 | 50.86 | 50.91 | 50.91 | -0.43% | 596 |
| Nov 28, 2025 | 51.15 | 51.15 | 51.07 | 51.13 | 50.98 | -0.04% | 2,325 |
| Nov 27, 2025 | 51.15 | 51.24 | 51.15 | 51.15 | 51.00 | 0.08% | 1,320 |
| Nov 26, 2025 | 51.14 | 51.18 | 51.11 | 51.11 | 50.96 | -0.51% | 79 |
| Nov 25, 2025 | 51.38 | 51.40 | 51.34 | 51.37 | 51.22 | 0.08% | 3,148 |
| Nov 24, 2025 | 51.29 | 51.33 | 51.29 | 51.33 | 51.18 | - | 270 |
| Nov 21, 2025 | 51.31 | 51.33 | 51.31 | 51.33 | 51.18 | 0.18% | 496 |
| Nov 20, 2025 | 51.31 | 51.31 | 51.24 | 51.24 | 51.09 | -0.39% | 2,548 |
| Nov 19, 2025 | 51.41 | 51.44 | 51.41 | 51.44 | 51.29 | 0.10% | 1,277 |
| Nov 18, 2025 | 51.27 | 51.39 | 51.27 | 51.39 | 51.24 | 0.39% | 717 |
| Nov 17, 2025 | 51.24 | 51.25 | 51.19 | 51.19 | 51.04 | -0.31% | 946 |
| Nov 14, 2025 | 51.25 | 51.35 | 51.20 | 51.35 | 51.20 | -0.02% | 36 |
| Nov 13, 2025 | 51.54 | 51.54 | 51.25 | 51.36 | 51.21 | -0.41% | 8,152 |
| Nov 12, 2025 | 51.63 | 51.63 | 51.50 | 51.57 | 51.42 | 0.19% | 281 |
| Nov 11, 2025 | 51.53 | 51.53 | 51.47 | 51.47 | 51.32 | 0.04% | 379 |
| Nov 10, 2025 | 51.60 | 51.60 | 51.45 | 51.45 | 51.30 | -0.29% | 2,163 |
| Nov 7, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.45 | 0.19% | 384 |
| Nov 6, 2025 | 51.53 | 51.53 | 51.50 | 51.50 | 51.35 | -0.31% | 5,307 |
| Nov 5, 2025 | 51.64 | 51.69 | 51.64 | 51.66 | 51.51 | 0.35% | 431 |
| Nov 4, 2025 | 51.62 | 51.63 | 51.48 | 51.48 | 51.33 | 0.02% | 390 |
| Nov 3, 2025 | 51.61 | 51.62 | 51.47 | 51.47 | 51.32 | -0.66% | 7 |
| Oct 31, 2025 | 51.86 | 51.86 | 51.80 | 51.81 | 51.50 | -0.06% | 22 |
| Oct 30, 2025 | 51.70 | 51.84 | 51.70 | 51.84 | 51.53 | -0.27% | 3,469 |
| Oct 29, 2025 | 52.17 | 52.17 | 51.96 | 51.98 | 51.67 | -0.35% | 1,954 |
| Oct 28, 2025 | 52.13 | 52.21 | 52.13 | 52.16 | 51.84 | -0.06% | 2,244 |
| Oct 27, 2025 | 52.19 | 52.24 | 52.18 | 52.19 | 51.87 | -0.11% | 767 |
| Oct 24, 2025 | 52.23 | 52.25 | 52.21 | 52.25 | 51.93 | -0.21% | 260 |
| Oct 23, 2025 | 52.43 | 52.43 | 52.36 | 52.36 | 52.04 | -0.02% | 5,916 |
| Oct 22, 2025 | 52.38 | 52.40 | 52.37 | 52.37 | 52.05 | -0.02% | 897 |
| Oct 21, 2025 | 52.36 | 52.39 | 52.34 | 52.38 | 52.06 | 0.27% | 1,107 |
| Oct 20, 2025 | 52.27 | 52.27 | 52.21 | 52.24 | 51.92 | -0.29% | 1,265 |
| Oct 17, 2025 | 52.32 | 52.43 | 52.32 | 52.39 | 52.07 | 0.33% | 702 |
| Oct 16, 2025 | 51.96 | 52.28 | 51.96 | 52.22 | 51.90 | 0.46% | 8,545 |
| Oct 15, 2025 | 51.96 | 51.98 | 51.96 | 51.98 | 51.67 | 0.12% | 21 |
| Oct 14, 2025 | 51.89 | 51.92 | 51.83 | 51.92 | 51.61 | 0.10% | 9 |
| Oct 13, 2025 | 51.88 | 51.88 | 51.82 | 51.87 | 51.56 | 0.14% | 1,713 |
| Oct 9, 2025 | 51.81 | 51.81 | 51.79 | 51.80 | 51.49 | 0.37% | 10,519 |
| Oct 8, 2025 | 51.67 | 51.67 | 51.61 | 51.61 | 51.30 | 0.10% | 7 |
| Oct 7, 2025 | 51.57 | 51.57 | 51.52 | 51.56 | 51.25 | - | 175 |
| Oct 6, 2025 | 51.65 | 51.65 | 51.55 | 51.56 | 51.25 | -0.12% | 177 |
| Oct 3, 2025 | 51.72 | 51.73 | 51.62 | 51.62 | 51.31 | - | 1,379 |
| Oct 2, 2025 | 51.75 | 51.75 | 51.62 | 51.62 | 51.31 | 0.23% | 73 |
| Oct 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.19 | -0.48% | 1 |
| Sep 30, 2025 | 51.87 | 51.87 | 51.75 | 51.75 | 51.27 | -0.08% | 103 |
| Sep 29, 2025 | 51.79 | 51.79 | 51.73 | 51.79 | 51.31 | 0.35% | 153 |
| Sep 26, 2025 | 51.67 | 51.67 | 51.57 | 51.61 | 51.13 | -0.21% | 6,378 |
| Sep 25, 2025 | 51.74 | 51.79 | 51.72 | 51.72 | 51.24 | -0.29% | 347 |
| Sep 24, 2025 | 52.00 | 52.00 | 51.84 | 51.87 | 51.39 | -0.21% | 267 |
| Sep 23, 2025 | 51.91 | 51.99 | 51.91 | 51.98 | 51.50 | 0.35% | 5,370 |
| Sep 22, 2025 | 51.95 | 51.95 | 51.80 | 51.80 | 51.32 | -0.31% | 400 |
| Sep 19, 2025 | 52.02 | 52.04 | 51.96 | 51.96 | 51.48 | -0.36% | 390 |
| Sep 18, 2025 | 52.00 | 52.15 | 51.99 | 52.15 | 51.66 | 0.19% | 1,188 |
| Sep 17, 2025 | 52.02 | 52.05 | 52.02 | 52.05 | 51.57 | -0.02% | 956 |
| Sep 16, 2025 | 52.02 | 52.06 | 52.01 | 52.06 | 51.58 | 0.33% | 310 |
| Sep 15, 2025 | 51.90 | 51.90 | 51.82 | 51.89 | 51.41 | -0.17% | 3,039 |
| Sep 12, 2025 | 52.02 | 52.02 | 51.98 | 51.98 | 51.50 | -0.06% | 786 |
| Sep 11, 2025 | 52.04 | 52.04 | 52.01 | 52.01 | 51.53 | 0.21% | 1,007 |
| Sep 10, 2025 | 51.87 | 51.90 | 51.86 | 51.90 | 51.42 | -0.06% | 334 |
| Sep 9, 2025 | 51.92 | 51.96 | 51.85 | 51.93 | 51.45 | 0.25% | 977 |
| Sep 8, 2025 | 51.82 | 51.87 | 51.78 | 51.80 | 51.32 | 0.15% | 2,087 |
| Sep 5, 2025 | 51.69 | 51.72 | 51.69 | 51.72 | 51.24 | 0.23% | 1,249 |
| Sep 4, 2025 | 51.64 | 51.65 | 51.60 | 51.60 | 51.12 | 0.33% | 1,778 |
| Sep 3, 2025 | 51.49 | 51.49 | 51.40 | 51.43 | 50.95 | -0.37% | 1,754 |
| Sep 2, 2025 | 51.63 | 51.64 | 51.59 | 51.62 | 51.14 | -0.06% | 1,237 |
| Sep 1, 2025 | 51.71 | 51.73 | 51.65 | 51.65 | 51.17 | -0.54% | 425 |
| Aug 29, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.29 | - | 1 |
| Aug 28, 2025 | 51.95 | 51.95 | 51.91 | 51.93 | 51.29 | 0.17% | 1,202 |
| Aug 27, 2025 | 51.82 | 51.84 | 51.80 | 51.84 | 51.20 | 0.08% | 792 |
| Aug 26, 2025 | 51.92 | 51.94 | 51.80 | 51.80 | 51.16 | -0.13% | 932 |
| Aug 25, 2025 | 51.99 | 51.99 | 51.87 | 51.87 | 51.23 | 0.19% | 1,464 |
| Aug 22, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.13 | -0.33% | 25 |
| Aug 21, 2025 | 51.96 | 51.99 | 51.93 | 51.94 | 51.30 | 0.10% | 432 |
| Aug 20, 2025 | 51.83 | 51.89 | 51.83 | 51.89 | 51.25 | 0.04% | 1,686 |
| Aug 18, 2025 | 51.95 | 51.95 | 51.87 | 51.87 | 51.23 | -0.35% | 221 |
| Aug 15, 2025 | 52.03 | 52.05 | 52.03 | 52.05 | 51.41 | - | 2,960 |
| Aug 14, 2025 | 52.07 | 52.11 | 52.05 | 52.05 | 51.41 | 0.10% | 3,601 |
| Aug 13, 2025 | 51.97 | 52.00 | 51.97 | 52.00 | 51.36 | 0.15% | 2,820 |
| Aug 12, 2025 | 51.84 | 51.92 | 51.82 | 51.92 | 51.28 | 0.08% | 4,680 |
| Aug 11, 2025 | 51.84 | 51.89 | 51.83 | 51.88 | 51.24 | -0.02% | 111 |
| Aug 8, 2025 | 51.87 | 51.89 | 51.87 | 51.89 | 51.25 | 0.02% | 7 |
| Aug 7, 2025 | 51.86 | 51.88 | 51.85 | 51.88 | 51.24 | 0.02% | 2,406 |
| Aug 6, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.23 | -0.10% | 364 |
| Aug 5, 2025 | 52.04 | 52.04 | 51.88 | 51.92 | 51.28 | 0.17% | 804 |
| Aug 4, 2025 | 51.84 | 51.84 | 51.80 | 51.83 | 51.19 | 0.37% | 2,505 |
| Aug 1, 2025 | 51.65 | 51.65 | 51.64 | 51.64 | 51.00 | -0.52% | 632 |
| Jul 31, 2025 | 51.92 | 51.92 | 51.89 | 51.91 | 51.11 | 0.02% | 1,973 |
| Jul 30, 2025 | 51.94 | 51.94 | 51.90 | 51.90 | 51.10 | 0.37% | 3,017 |
| Jul 29, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 50.91 | 0.15% | 178 |
| Jul 28, 2025 | 51.62 | 51.65 | 51.62 | 51.63 | 50.83 | 0.08% | 1,835 |
| Jul 25, 2025 | 51.59 | 51.63 | 51.59 | 51.59 | 50.79 | 0.02% | 2,035 |
| Jul 24, 2025 | 51.65 | 51.68 | 51.57 | 51.58 | 50.78 | -0.44% | 1,315 |
| Jul 23, 2025 | 51.77 | 51.81 | 51.77 | 51.81 | 51.01 | 0.04% | 2 |
| Jul 22, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 50.99 | 0.21% | 120 |
| Jul 21, 2025 | 51.72 | 51.72 | 51.64 | 51.68 | 50.88 | 0.10% | 1,446 |
| Jul 18, 2025 | 51.72 | 51.72 | 51.62 | 51.63 | 50.83 | 0.17% | 1,229 |
| Jul 17, 2025 | 51.42 | 51.62 | 51.42 | 51.54 | 50.75 | 0.37% | 2,249 |