Betashares Ethical Australian Composite Bond ETF (ASX:AEBD)
Australia
· Delayed Price · Currency is AUD 50.22
-0.15 (-0.30%)
At close: Mar 6, 2026
ASX:AEBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.30% | 17 |
| Mar 5, 2026 | 50.39 | 50.39 | 50.36 | 50.37 | 50.37 | -0.18% | 710 |
| Mar 4, 2026 | 50.51 | 50.51 | 50.46 | 50.46 | 50.46 | 0.24% | 29 |
| Mar 3, 2026 | 50.46 | 50.58 | 50.34 | 50.34 | 50.34 | -0.94% | 8,792 |
| Mar 2, 2026 | 50.94 | 50.94 | 50.75 | 50.82 | 50.82 | -0.26% | 15,210 |
| Feb 27, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.80 | 0.28% | 289 |
| Feb 26, 2026 | 50.80 | 50.85 | 50.77 | 50.81 | 50.66 | 0.22% | 864 |
| Feb 25, 2026 | 50.82 | 50.82 | 50.66 | 50.70 | 50.55 | -0.06% | 311 |
| Feb 24, 2026 | 50.78 | 50.78 | 50.71 | 50.73 | 50.58 | 0.08% | 1,214 |
| Feb 23, 2026 | 50.68 | 50.76 | 50.65 | 50.69 | 50.54 | -0.02% | 758 |
| Feb 20, 2026 | 50.60 | 50.70 | 50.59 | 50.70 | 50.55 | 0.36% | 361 |
| Feb 19, 2026 | 50.70 | 50.71 | 50.52 | 50.52 | 50.37 | -0.37% | 1,595 |
| Feb 18, 2026 | 50.72 | 50.72 | 50.68 | 50.71 | 50.56 | -0.08% | 110 |
| Feb 17, 2026 | 50.71 | 50.80 | 50.71 | 50.75 | 50.60 | - | 34 |
| Feb 16, 2026 | 50.71 | 50.76 | 50.70 | 50.75 | 50.60 | 0.26% | 60,617 |
| Feb 13, 2026 | 50.66 | 50.68 | 50.62 | 50.62 | 50.47 | 0.32% | 1,566 |
| Feb 12, 2026 | 50.48 | 50.50 | 50.46 | 50.46 | 50.31 | -0.16% | 5,002 |
| Feb 11, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.39 | 0.32% | 189 |
| Feb 10, 2026 | 50.37 | 50.44 | 50.37 | 50.38 | 50.23 | 0.20% | 8,072 |
| Feb 9, 2026 | 50.30 | 50.31 | 50.27 | 50.28 | 50.13 | -0.10% | 6,083 |
| Feb 6, 2026 | 50.34 | 50.35 | 50.33 | 50.33 | 50.18 | 0.02% | 3,759 |
| Feb 5, 2026 | 50.30 | 50.32 | 50.28 | 50.32 | 50.17 | 0.10% | 1,997 |
| Feb 4, 2026 | 50.29 | 50.29 | 50.17 | 50.27 | 50.12 | 0.04% | 95 |
| Feb 3, 2026 | 50.41 | 50.41 | 50.13 | 50.25 | 50.10 | -0.36% | 584 |
| Feb 2, 2026 | 50.43 | 50.44 | 50.32 | 50.43 | 50.28 | -0.20% | 1,073 |
| Jan 30, 2026 | 50.56 | 50.56 | 50.53 | 50.53 | 50.22 | 0.16% | 1,278 |
| Jan 29, 2026 | 50.61 | 50.61 | 50.45 | 50.45 | 50.14 | 0.08% | 246 |
| Jan 28, 2026 | 50.39 | 50.48 | 50.32 | 50.41 | 50.10 | -0.04% | 2,339 |
| Jan 27, 2026 | 50.52 | 50.52 | 50.39 | 50.43 | 50.12 | -0.12% | 372 |
| Jan 23, 2026 | 50.48 | 50.49 | 50.44 | 50.49 | 50.18 | 0.08% | 740 |
| Jan 22, 2026 | 50.69 | 50.69 | 50.44 | 50.45 | 50.14 | -0.26% | 148 |
| Jan 21, 2026 | 50.55 | 50.59 | 50.54 | 50.58 | 50.27 | 0.06% | 503 |
| Jan 20, 2026 | 50.55 | 50.60 | 50.54 | 50.55 | 50.24 | -0.20% | 3,190 |
| Jan 19, 2026 | 50.63 | 50.66 | 50.62 | 50.65 | 50.34 | -0.06% | 176 |
| Jan 16, 2026 | 50.74 | 50.76 | 50.68 | 50.68 | 50.37 | -0.16% | 941 |
| Jan 15, 2026 | 50.83 | 50.83 | 50.75 | 50.76 | 50.44 | 0.20% | 262 |
| Jan 14, 2026 | 50.65 | 50.66 | 50.60 | 50.66 | 50.35 | 0.04% | 71 |
| Jan 13, 2026 | 50.73 | 50.73 | 50.64 | 50.64 | 50.33 | -0.06% | 1,528 |
| Jan 12, 2026 | 50.75 | 50.75 | 50.64 | 50.67 | 50.36 | 0.02% | 1,215 |
| Jan 9, 2026 | 50.72 | 50.75 | 50.66 | 50.66 | 50.35 | -0.12% | 81 |
| Jan 8, 2026 | 50.55 | 50.73 | 50.55 | 50.72 | 50.41 | 0.58% | 48 |
| Jan 7, 2026 | 50.38 | 50.43 | 50.38 | 50.43 | 50.12 | 0.12% | 900 |
| Jan 6, 2026 | 50.46 | 50.46 | 50.37 | 50.37 | 50.06 | 0.18% | 246 |
| Jan 5, 2026 | 50.34 | 50.35 | 50.28 | 50.28 | 49.97 | -0.04% | 8 |
| Jan 2, 2026 | 50.33 | 50.34 | 50.30 | 50.30 | 49.99 | -0.44% | 163 |
| Dec 31, 2025 | 50.59 | 50.59 | 50.52 | 50.52 | 50.03 | -0.10% | 902 |
| Dec 30, 2025 | 50.67 | 50.67 | 50.57 | 50.57 | 50.08 | 0.10% | 301 |
| Dec 29, 2025 | 50.64 | 50.64 | 50.52 | 50.52 | 50.03 | -0.20% | 39 |
| Dec 24, 2025 | 50.56 | 50.62 | 50.53 | 50.62 | 50.13 | 0.12% | 3,179 |
| Dec 23, 2025 | 50.53 | 50.56 | 50.51 | 50.56 | 50.07 | 0.40% | 2,700 |
| Dec 22, 2025 | 50.43 | 50.43 | 50.36 | 50.36 | 49.87 | -0.32% | 4 |
| Dec 19, 2025 | 50.57 | 50.57 | 50.52 | 50.52 | 50.03 | -0.10% | 2,842 |
| Dec 18, 2025 | 50.57 | 50.57 | 50.56 | 50.57 | 50.08 | 0.18% | 2,560 |
| Dec 17, 2025 | 50.59 | 50.59 | 50.48 | 50.48 | 49.99 | -0.14% | 75 |
| Dec 16, 2025 | 50.66 | 50.66 | 50.53 | 50.55 | 50.06 | 0.06% | 4,716 |
| Dec 15, 2025 | 50.49 | 50.53 | 50.45 | 50.52 | 50.03 | 0.08% | 297 |
| Dec 12, 2025 | 50.52 | 50.52 | 50.48 | 50.48 | 49.99 | -0.08% | 1,826 |
| Dec 11, 2025 | 50.49 | 50.52 | 50.43 | 50.52 | 50.03 | 0.54% | 155 |
| Dec 10, 2025 | 50.29 | 50.31 | 50.19 | 50.25 | 49.76 | -0.59% | 205 |
| Dec 9, 2025 | 50.48 | 50.55 | 50.48 | 50.55 | 50.06 | 0.04% | 3,589 |
| Dec 8, 2025 | 50.53 | 50.53 | 50.51 | 50.53 | 50.04 | -0.20% | 15 |
| Dec 5, 2025 | 50.56 | 50.64 | 50.56 | 50.63 | 50.14 | 0.16% | 51 |
| Dec 4, 2025 | 50.73 | 50.73 | 50.55 | 50.55 | 50.06 | -0.12% | 4 |
| Dec 3, 2025 | 50.71 | 50.78 | 50.59 | 50.61 | 50.12 | -0.20% | 3,239 |
| Dec 2, 2025 | 50.76 | 50.76 | 50.71 | 50.71 | 50.22 | -0.39% | 2,927 |
| Dec 1, 2025 | 50.96 | 50.96 | 50.86 | 50.91 | 50.41 | -0.43% | 596 |
| Nov 28, 2025 | 51.15 | 51.15 | 51.07 | 51.13 | 50.49 | -0.04% | 2,325 |
| Nov 27, 2025 | 51.15 | 51.24 | 51.15 | 51.15 | 50.51 | 0.08% | 1,320 |
| Nov 26, 2025 | 51.14 | 51.18 | 51.11 | 51.11 | 50.47 | -0.51% | 79 |
| Nov 25, 2025 | 51.38 | 51.40 | 51.34 | 51.37 | 50.72 | 0.08% | 3,148 |
| Nov 24, 2025 | 51.29 | 51.33 | 51.29 | 51.33 | 50.68 | - | 270 |
| Nov 21, 2025 | 51.31 | 51.33 | 51.31 | 51.33 | 50.68 | 0.18% | 496 |
| Nov 20, 2025 | 51.31 | 51.31 | 51.24 | 51.24 | 50.60 | -0.39% | 2,548 |
| Nov 19, 2025 | 51.41 | 51.44 | 51.41 | 51.44 | 50.79 | 0.10% | 1,277 |
| Nov 18, 2025 | 51.27 | 51.39 | 51.27 | 51.39 | 50.74 | 0.39% | 717 |
| Nov 17, 2025 | 51.24 | 51.25 | 51.19 | 51.19 | 50.55 | -0.31% | 946 |
| Nov 14, 2025 | 51.25 | 51.35 | 51.20 | 51.35 | 50.70 | -0.02% | 36 |
| Nov 13, 2025 | 51.54 | 51.54 | 51.25 | 51.36 | 50.71 | -0.41% | 8,152 |
| Nov 12, 2025 | 51.63 | 51.63 | 51.50 | 51.57 | 50.92 | 0.19% | 281 |
| Nov 11, 2025 | 51.53 | 51.53 | 51.47 | 51.47 | 50.82 | 0.04% | 379 |
| Nov 10, 2025 | 51.60 | 51.60 | 51.45 | 51.45 | 50.80 | -0.29% | 2,163 |
| Nov 7, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 50.95 | 0.19% | 384 |
| Nov 6, 2025 | 51.53 | 51.53 | 51.50 | 51.50 | 50.85 | -0.31% | 5,307 |
| Nov 5, 2025 | 51.64 | 51.69 | 51.64 | 51.66 | 51.01 | 0.35% | 431 |
| Nov 4, 2025 | 51.62 | 51.63 | 51.48 | 51.48 | 50.83 | 0.02% | 390 |
| Nov 3, 2025 | 51.61 | 51.62 | 51.47 | 51.47 | 50.82 | -0.66% | 7 |
| Oct 31, 2025 | 51.86 | 51.86 | 51.80 | 51.81 | 50.99 | -0.06% | 22 |
| Oct 30, 2025 | 51.70 | 51.84 | 51.70 | 51.84 | 51.02 | -0.27% | 3,469 |
| Oct 29, 2025 | 52.17 | 52.17 | 51.96 | 51.98 | 51.16 | -0.35% | 1,954 |
| Oct 28, 2025 | 52.13 | 52.21 | 52.13 | 52.16 | 51.34 | -0.06% | 2,244 |
| Oct 27, 2025 | 52.19 | 52.24 | 52.18 | 52.19 | 51.37 | -0.11% | 767 |
| Oct 24, 2025 | 52.23 | 52.25 | 52.21 | 52.25 | 51.43 | -0.21% | 260 |
| Oct 23, 2025 | 52.43 | 52.43 | 52.36 | 52.36 | 51.54 | -0.02% | 5,916 |
| Oct 22, 2025 | 52.38 | 52.40 | 52.37 | 52.37 | 51.55 | -0.02% | 897 |
| Oct 21, 2025 | 52.36 | 52.39 | 52.34 | 52.38 | 51.56 | 0.27% | 1,107 |
| Oct 20, 2025 | 52.27 | 52.27 | 52.21 | 52.24 | 51.42 | -0.29% | 1,265 |
| Oct 17, 2025 | 52.32 | 52.43 | 52.32 | 52.39 | 51.57 | 0.33% | 702 |
| Oct 16, 2025 | 51.96 | 52.28 | 51.96 | 52.22 | 51.40 | 0.46% | 8,545 |
| Oct 15, 2025 | 51.96 | 51.98 | 51.96 | 51.98 | 51.16 | 0.12% | 21 |
| Oct 14, 2025 | 51.89 | 51.92 | 51.83 | 51.92 | 51.10 | 0.10% | 9 |