Betashares Ethical Australian Composite Bond ETF (ASX:AEBD)
Australia
· Delayed Price · Currency is AUD 49.68
+0.01 (0.02%)
Last updated: Apr 29, 2026, 12:17 PM AEST
ASX:AEBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.72 | 49.72 | 49.62 | 49.67 | 49.67 | -0.18% | 631 |
| Apr 27, 2026 | 49.82 | 49.82 | 49.75 | 49.76 | 49.76 | -0.02% | 2,503 |
| Apr 24, 2026 | 49.72 | 49.77 | 49.72 | 49.77 | 49.77 | 0.02% | 365 |
| Apr 23, 2026 | 49.79 | 49.79 | 49.71 | 49.76 | 49.76 | -0.32% | 97 |
| Apr 22, 2026 | 49.89 | 49.92 | 49.85 | 49.92 | 49.92 | -0.12% | 929 |
| Apr 21, 2026 | 49.92 | 49.98 | 49.92 | 49.98 | 49.98 | 0.12% | 609 |
| Apr 20, 2026 | 49.90 | 49.93 | 49.90 | 49.92 | 49.92 | 0.50% | 72 |
| Apr 17, 2026 | 49.74 | 49.74 | 49.67 | 49.67 | 49.67 | -0.22% | 595 |
| Apr 16, 2026 | 49.87 | 49.87 | 49.77 | 49.78 | 49.78 | -0.12% | 423 |
| Apr 15, 2026 | 49.90 | 49.93 | 49.83 | 49.84 | 49.84 | 0.08% | 2,679 |
| Apr 14, 2026 | 49.77 | 49.86 | 49.77 | 49.80 | 49.80 | 0.44% | 323 |
| Apr 13, 2026 | 49.52 | 49.58 | 49.50 | 49.58 | 49.58 | -0.42% | 1,952 |
| Apr 10, 2026 | 49.77 | 49.79 | 49.77 | 49.79 | 49.79 | -0.04% | 1,294 |
| Apr 9, 2026 | 49.77 | 49.81 | 49.71 | 49.81 | 49.81 | -0.12% | 1,183 |
| Apr 8, 2026 | 49.88 | 49.95 | 49.82 | 49.87 | 49.87 | 0.48% | 19,368 |
| Apr 7, 2026 | 49.66 | 49.69 | 49.59 | 49.63 | 49.63 | 0.32% | 524 |
| Apr 2, 2026 | 49.77 | 49.77 | 49.47 | 49.47 | 49.47 | -0.78% | 24,371 |
| Apr 1, 2026 | 49.76 | 49.86 | 49.76 | 49.86 | 49.86 | 0.24% | 1,271 |
| Mar 31, 2026 | 49.64 | 49.74 | 49.64 | 49.74 | 49.56 | 0.44% | 861 |
| Mar 30, 2026 | 49.50 | 49.53 | 49.46 | 49.52 | 49.34 | 0.20% | 156 |
| Mar 27, 2026 | 49.55 | 49.55 | 49.41 | 49.42 | 49.24 | -0.42% | 1,593 |
| Mar 26, 2026 | 49.84 | 49.84 | 49.63 | 49.63 | 49.45 | -0.32% | 2,454 |
| Mar 25, 2026 | 49.63 | 49.80 | 49.59 | 49.79 | 49.61 | 0.69% | 4,025 |
| Mar 24, 2026 | 49.54 | 49.54 | 49.44 | 49.45 | 49.27 | 0.43% | 964 |
| Mar 23, 2026 | 49.75 | 49.75 | 49.21 | 49.24 | 49.06 | -0.97% | 412 |
| Mar 20, 2026 | 49.69 | 49.72 | 49.68 | 49.72 | 49.54 | -0.14% | 39 |
| Mar 19, 2026 | 49.79 | 49.82 | 49.74 | 49.79 | 49.61 | -0.38% | 758 |
| Mar 18, 2026 | 50.01 | 50.01 | 49.96 | 49.98 | 49.80 | 0.28% | 6 |
| Mar 17, 2026 | 49.85 | 49.91 | 49.78 | 49.84 | 49.66 | 0.30% | 16,896 |
| Mar 16, 2026 | 49.82 | 49.83 | 49.69 | 49.69 | 49.51 | -0.24% | 1,389 |
| Mar 13, 2026 | 49.82 | 49.87 | 49.81 | 49.81 | 49.63 | 0.06% | 8,426 |
| Mar 12, 2026 | 49.82 | 49.86 | 49.78 | 49.78 | 49.60 | -0.56% | 4 |
| Mar 11, 2026 | 50.09 | 50.13 | 50.03 | 50.06 | 49.88 | 0.02% | 1,598 |
| Mar 10, 2026 | 50.15 | 50.16 | 50.01 | 50.05 | 49.87 | 0.40% | 664 |
| Mar 9, 2026 | 50.21 | 50.21 | 49.72 | 49.85 | 49.67 | -0.74% | 218 |
| Mar 6, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 50.04 | -0.30% | 17 |
| Mar 5, 2026 | 50.39 | 50.39 | 50.36 | 50.37 | 50.19 | -0.18% | 710 |
| Mar 4, 2026 | 50.51 | 50.51 | 50.46 | 50.46 | 50.28 | 0.24% | 29 |
| Mar 3, 2026 | 50.46 | 50.58 | 50.34 | 50.34 | 50.16 | -0.94% | 8,792 |
| Mar 2, 2026 | 50.94 | 50.94 | 50.75 | 50.82 | 50.64 | -0.26% | 15,210 |
| Feb 27, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.61 | 0.28% | 289 |
| Feb 26, 2026 | 50.80 | 50.85 | 50.77 | 50.81 | 50.47 | 0.22% | 864 |
| Feb 25, 2026 | 50.82 | 50.82 | 50.66 | 50.70 | 50.36 | -0.06% | 311 |
| Feb 24, 2026 | 50.78 | 50.78 | 50.71 | 50.73 | 50.39 | 0.08% | 1,214 |
| Feb 23, 2026 | 50.68 | 50.76 | 50.65 | 50.69 | 50.35 | -0.02% | 758 |
| Feb 20, 2026 | 50.60 | 50.70 | 50.59 | 50.70 | 50.36 | 0.36% | 361 |
| Feb 19, 2026 | 50.70 | 50.71 | 50.52 | 50.52 | 50.19 | -0.37% | 1,595 |
| Feb 18, 2026 | 50.72 | 50.72 | 50.68 | 50.71 | 50.37 | -0.08% | 110 |
| Feb 17, 2026 | 50.71 | 50.80 | 50.71 | 50.75 | 50.41 | - | 34 |
| Feb 16, 2026 | 50.71 | 50.76 | 50.70 | 50.75 | 50.41 | 0.26% | 60,617 |
| Feb 13, 2026 | 50.66 | 50.68 | 50.62 | 50.62 | 50.28 | 0.32% | 1,566 |
| Feb 12, 2026 | 50.48 | 50.50 | 50.46 | 50.46 | 50.13 | -0.16% | 5,002 |
| Feb 11, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.21 | 0.32% | 189 |
| Feb 10, 2026 | 50.37 | 50.44 | 50.37 | 50.38 | 50.05 | 0.20% | 8,072 |
| Feb 9, 2026 | 50.30 | 50.31 | 50.27 | 50.28 | 49.95 | -0.10% | 6,083 |
| Feb 6, 2026 | 50.34 | 50.35 | 50.33 | 50.33 | 50.00 | 0.02% | 3,759 |
| Feb 5, 2026 | 50.30 | 50.32 | 50.28 | 50.32 | 49.99 | 0.10% | 1,997 |
| Feb 4, 2026 | 50.29 | 50.29 | 50.17 | 50.27 | 49.94 | 0.04% | 95 |
| Feb 3, 2026 | 50.41 | 50.41 | 50.13 | 50.25 | 49.92 | -0.36% | 584 |
| Feb 2, 2026 | 50.43 | 50.44 | 50.32 | 50.43 | 50.10 | -0.20% | 1,073 |
| Jan 30, 2026 | 50.56 | 50.56 | 50.53 | 50.53 | 50.03 | 0.16% | 1,278 |
| Jan 29, 2026 | 50.61 | 50.61 | 50.45 | 50.45 | 49.95 | 0.08% | 246 |
| Jan 28, 2026 | 50.39 | 50.48 | 50.32 | 50.41 | 49.92 | -0.04% | 2,339 |
| Jan 27, 2026 | 50.52 | 50.52 | 50.39 | 50.43 | 49.94 | -0.12% | 372 |
| Jan 23, 2026 | 50.48 | 50.49 | 50.44 | 50.49 | 49.99 | 0.08% | 740 |
| Jan 22, 2026 | 50.69 | 50.69 | 50.44 | 50.45 | 49.95 | -0.26% | 148 |
| Jan 21, 2026 | 50.55 | 50.59 | 50.54 | 50.58 | 50.08 | 0.06% | 503 |
| Jan 20, 2026 | 50.55 | 50.60 | 50.54 | 50.55 | 50.05 | -0.20% | 3,190 |
| Jan 19, 2026 | 50.63 | 50.66 | 50.62 | 50.65 | 50.15 | -0.06% | 176 |
| Jan 16, 2026 | 50.74 | 50.76 | 50.68 | 50.68 | 50.18 | -0.16% | 941 |
| Jan 15, 2026 | 50.83 | 50.83 | 50.75 | 50.76 | 50.26 | 0.20% | 262 |
| Jan 14, 2026 | 50.65 | 50.66 | 50.60 | 50.66 | 50.16 | 0.04% | 71 |
| Jan 13, 2026 | 50.73 | 50.73 | 50.64 | 50.64 | 50.14 | -0.06% | 1,528 |
| Jan 12, 2026 | 50.75 | 50.75 | 50.64 | 50.67 | 50.17 | 0.02% | 1,215 |
| Jan 9, 2026 | 50.72 | 50.75 | 50.66 | 50.66 | 50.16 | -0.12% | 81 |
| Jan 8, 2026 | 50.55 | 50.73 | 50.55 | 50.72 | 50.22 | 0.58% | 48 |
| Jan 7, 2026 | 50.38 | 50.43 | 50.38 | 50.43 | 49.94 | 0.12% | 900 |
| Jan 6, 2026 | 50.46 | 50.46 | 50.37 | 50.37 | 49.88 | 0.18% | 246 |
| Jan 5, 2026 | 50.34 | 50.35 | 50.28 | 50.28 | 49.79 | -0.04% | 8 |
| Jan 2, 2026 | 50.33 | 50.34 | 50.30 | 50.30 | 49.81 | -0.44% | 163 |
| Dec 31, 2025 | 50.59 | 50.59 | 50.52 | 50.52 | 49.85 | -0.10% | 902 |
| Dec 30, 2025 | 50.67 | 50.67 | 50.57 | 50.57 | 49.90 | 0.10% | 301 |
| Dec 29, 2025 | 50.64 | 50.64 | 50.52 | 50.52 | 49.85 | -0.20% | 39 |
| Dec 24, 2025 | 50.56 | 50.62 | 50.53 | 50.62 | 49.95 | 0.12% | 3,179 |
| Dec 23, 2025 | 50.53 | 50.56 | 50.51 | 50.56 | 49.89 | 0.40% | 2,700 |
| Dec 22, 2025 | 50.43 | 50.43 | 50.36 | 50.36 | 49.69 | -0.32% | 4 |
| Dec 19, 2025 | 50.57 | 50.57 | 50.52 | 50.52 | 49.85 | -0.10% | 2,842 |
| Dec 18, 2025 | 50.57 | 50.57 | 50.56 | 50.57 | 49.90 | 0.18% | 2,560 |
| Dec 17, 2025 | 50.59 | 50.59 | 50.48 | 50.48 | 49.81 | -0.14% | 75 |
| Dec 16, 2025 | 50.66 | 50.66 | 50.53 | 50.55 | 49.88 | 0.06% | 4,716 |
| Dec 15, 2025 | 50.49 | 50.53 | 50.45 | 50.52 | 49.85 | 0.08% | 297 |
| Dec 12, 2025 | 50.52 | 50.52 | 50.48 | 50.48 | 49.81 | -0.08% | 1,826 |
| Dec 11, 2025 | 50.49 | 50.52 | 50.43 | 50.52 | 49.85 | 0.54% | 155 |
| Dec 10, 2025 | 50.29 | 50.31 | 50.19 | 50.25 | 49.58 | -0.59% | 205 |
| Dec 9, 2025 | 50.48 | 50.55 | 50.48 | 50.55 | 49.88 | 0.04% | 3,589 |
| Dec 8, 2025 | 50.53 | 50.53 | 50.51 | 50.53 | 49.86 | -0.20% | 15 |
| Dec 5, 2025 | 50.56 | 50.64 | 50.56 | 50.63 | 49.96 | 0.16% | 51 |
| Dec 4, 2025 | 50.73 | 50.73 | 50.55 | 50.55 | 49.88 | -0.12% | 4 |
| Dec 3, 2025 | 50.71 | 50.78 | 50.59 | 50.61 | 49.94 | -0.20% | 3,239 |
| Dec 2, 2025 | 50.76 | 50.76 | 50.71 | 50.71 | 50.03 | -0.39% | 2,927 |