iShares 15+ Year Australian Government Bond ETF (ASX:ALTB)
Australia
· Delayed Price · Currency is AUD 95.82
+0.06 (0.06%)
At close: Dec 5, 2025
ASX:ALTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 96.50 | 96.50 | 95.68 | 95.76 | 95.76 | -0.41% | 17,256 |
| Dec 3, 2025 | 96.24 | 96.92 | 96.15 | 96.15 | 96.15 | -0.43% | 24,781 |
| Dec 2, 2025 | 96.76 | 96.77 | 96.57 | 96.57 | 96.57 | -0.80% | 35,089 |
| Dec 1, 2025 | 97.60 | 97.68 | 97.35 | 97.35 | 97.35 | -0.26% | 26,412 |
| Nov 28, 2025 | 98.07 | 98.07 | 97.56 | 97.60 | 97.60 | -0.36% | 5,905 |
| Nov 27, 2025 | 98.08 | 98.28 | 97.94 | 97.95 | 97.95 | 0.33% | 6,142 |
| Nov 26, 2025 | 98.40 | 98.47 | 97.62 | 97.63 | 97.63 | -0.76% | 4,852 |
| Nov 25, 2025 | 98.32 | 98.55 | 98.14 | 98.38 | 98.38 | 0.47% | 1,831 |
| Nov 24, 2025 | 98.02 | 98.02 | 97.71 | 97.92 | 97.92 | -0.25% | 6,934 |
| Nov 21, 2025 | 98.64 | 98.65 | 97.88 | 98.17 | 98.17 | -0.04% | 1,858 |
| Nov 20, 2025 | 97.95 | 98.21 | 97.81 | 98.21 | 98.21 | -0.24% | 3,358 |
| Nov 19, 2025 | 98.46 | 98.61 | 98.40 | 98.45 | 98.45 | -0.01% | 3,754 |
| Nov 18, 2025 | 98.32 | 98.58 | 98.04 | 98.46 | 98.46 | 0.38% | 1,184 |
| Nov 17, 2025 | 98.34 | 98.34 | 98.00 | 98.09 | 98.09 | -0.62% | 5,180 |
| Nov 14, 2025 | 98.43 | 98.70 | 98.30 | 98.70 | 98.70 | - | 12,613 |
| Nov 13, 2025 | 99.17 | 99.40 | 98.34 | 98.70 | 98.70 | -0.41% | 42,144 |
| Nov 12, 2025 | 99.33 | 99.47 | 99.11 | 99.11 | 99.11 | 0.51% | 1,577 |
| Nov 11, 2025 | 98.90 | 98.90 | 98.61 | 98.61 | 98.61 | -0.10% | 666 |
| Nov 10, 2025 | 98.99 | 98.99 | 98.71 | 98.71 | 98.71 | -0.57% | 21,133 |
| Nov 7, 2025 | 99.35 | 99.40 | 99.22 | 99.28 | 99.28 | 0.23% | 857 |
| Nov 6, 2025 | 99.07 | 99.10 | 98.85 | 99.05 | 99.05 | -0.36% | 5,135 |
| Nov 5, 2025 | 99.39 | 99.85 | 99.37 | 99.41 | 99.41 | 0.41% | 1,861 |
| Nov 4, 2025 | 99.09 | 99.28 | 98.83 | 99.00 | 99.00 | -0.08% | 18,183 |
| Nov 3, 2025 | 99.67 | 99.67 | 99.08 | 99.08 | 99.08 | -0.59% | 16,024 |
| Oct 31, 2025 | 99.98 | 99.98 | 99.63 | 99.67 | 99.67 | -0.21% | 5,740 |
| Oct 30, 2025 | 99.63 | 99.88 | 99.10 | 99.88 | 99.88 | -0.65% | 5,638 |
| Oct 29, 2025 | 101.01 | 101.38 | 100.53 | 100.53 | 100.53 | -0.47% | 8,354 |
| Oct 28, 2025 | 101.00 | 101.21 | 100.97 | 101.00 | 101.00 | 0.34% | 1,885 |
| Oct 27, 2025 | 101.49 | 101.49 | 100.66 | 100.66 | 100.66 | -0.71% | 1,025 |
| Oct 24, 2025 | 101.23 | 101.47 | 100.99 | 101.38 | 101.38 | -0.39% | 428 |
| Oct 23, 2025 | 101.93 | 102.11 | 101.70 | 101.78 | 101.78 | -0.05% | 1,242 |
| Oct 22, 2025 | 101.70 | 101.90 | 101.69 | 101.83 | 101.83 | 0.19% | 833 |
| Oct 21, 2025 | 101.30 | 101.70 | 101.30 | 101.64 | 101.64 | 0.81% | 2,074 |
| Oct 20, 2025 | 100.74 | 100.86 | 100.52 | 100.82 | 100.82 | -0.62% | 2,303 |
| Oct 17, 2025 | 101.39 | 101.54 | 101.19 | 101.45 | 101.45 | 0.80% | 4,544 |
| Oct 16, 2025 | 100.34 | 101.47 | 99.90 | 100.64 | 100.64 | 0.45% | 46,572 |
| Oct 15, 2025 | 100.17 | 100.39 | 99.90 | 100.19 | 100.19 | 0.37% | 2,636 |
| Oct 14, 2025 | 99.55 | 99.82 | 99.32 | 99.82 | 99.82 | 0.56% | 1,299 |
| Oct 13, 2025 | 99.64 | 99.64 | 99.26 | 99.26 | 99.26 | 0.79% | 2,617 |
| Oct 10, 2025 | 98.57 | 98.58 | 98.32 | 98.48 | 98.48 | -1.29% | 11,520 |
| Oct 9, 2025 | 99.70 | 99.88 | 99.69 | 99.77 | 98.98 | 0.72% | 2,595 |
| Oct 8, 2025 | 99.10 | 99.14 | 98.87 | 99.06 | 98.28 | 0.40% | 2,533 |
| Oct 7, 2025 | 99.16 | 99.17 | 98.41 | 98.67 | 97.89 | -0.10% | 2,196 |
| Oct 6, 2025 | 99.06 | 99.06 | 98.68 | 98.77 | 97.99 | -0.78% | 1,183 |
| Oct 3, 2025 | 99.63 | 99.63 | 99.27 | 99.55 | 98.77 | 0.02% | 1,228 |
| Oct 2, 2025 | 99.56 | 99.68 | 99.53 | 99.53 | 98.75 | 0.14% | 220 |
| Oct 1, 2025 | 99.38 | 99.39 | 99.09 | 99.39 | 98.61 | 0.10% | 1,143 |
| Sep 30, 2025 | 99.75 | 99.75 | 99.26 | 99.29 | 98.51 | 0.07% | 3,963 |
| Sep 29, 2025 | 99.06 | 99.24 | 99.00 | 99.22 | 98.44 | 0.67% | 2,477 |
| Sep 26, 2025 | 98.45 | 98.56 | 98.28 | 98.56 | 97.78 | -0.46% | 4,661 |
| Sep 25, 2025 | 98.93 | 99.28 | 98.73 | 99.02 | 98.24 | -0.20% | 3,734 |
| Sep 24, 2025 | 99.82 | 99.82 | 99.22 | 99.22 | 98.44 | -0.44% | 1,505 |
| Sep 23, 2025 | 99.27 | 99.66 | 99.27 | 99.66 | 98.87 | 0.78% | 2,046 |
| Sep 22, 2025 | 99.48 | 99.48 | 98.89 | 98.89 | 98.11 | -1.07% | 596 |
| Sep 19, 2025 | 99.90 | 100.20 | 99.90 | 99.96 | 99.17 | -0.71% | 1,933 |
| Sep 18, 2025 | 100.09 | 100.86 | 100.09 | 100.67 | 99.88 | 0.32% | 3,614 |
| Sep 17, 2025 | 100.38 | 100.38 | 100.19 | 100.35 | 99.56 | -0.08% | 154 |
| Sep 16, 2025 | 100.37 | 100.59 | 100.31 | 100.43 | 99.64 | 0.79% | 2,660 |
| Sep 15, 2025 | 99.87 | 99.93 | 99.37 | 99.64 | 98.85 | -0.19% | 3,506 |
| Sep 12, 2025 | 100.36 | 100.36 | 99.83 | 99.83 | 99.04 | 0.09% | 3,370 |
| Sep 11, 2025 | 99.93 | 99.93 | 99.68 | 99.74 | 98.95 | 0.45% | 1,090 |
| Sep 10, 2025 | 99.00 | 99.29 | 99.00 | 99.29 | 98.51 | -0.09% | 5,764 |
| Sep 9, 2025 | 99.39 | 99.59 | 99.37 | 99.38 | 98.60 | 0.65% | 1,613 |
| Sep 8, 2025 | 98.69 | 98.91 | 98.50 | 98.74 | 97.96 | 0.57% | 6,266 |
| Sep 5, 2025 | 98.10 | 98.18 | 98.06 | 98.18 | 97.41 | 0.23% | 11,320 |
| Sep 4, 2025 | 97.94 | 98.10 | 97.72 | 97.95 | 97.18 | 1.15% | 5,371 |
| Sep 3, 2025 | 97.80 | 97.80 | 96.75 | 96.84 | 96.08 | -0.81% | 58,508 |
| Sep 2, 2025 | 97.85 | 97.95 | 97.63 | 97.63 | 96.86 | -0.53% | 1,533 |
| Sep 1, 2025 | 98.50 | 98.58 | 98.15 | 98.15 | 97.38 | -0.44% | 2,238 |
| Aug 29, 2025 | 98.70 | 98.86 | 98.49 | 98.58 | 97.80 | 0.02% | 746 |
| Aug 28, 2025 | 98.45 | 98.56 | 98.45 | 98.56 | 97.78 | 0.43% | 348 |
| Aug 27, 2025 | 98.11 | 98.18 | 97.84 | 98.14 | 97.37 | -0.03% | 7,491 |
| Aug 26, 2025 | 98.30 | 98.52 | 98.12 | 98.17 | 97.40 | -0.49% | 19,604 |
| Aug 25, 2025 | 98.57 | 98.88 | 98.57 | 98.65 | 97.87 | 0.55% | 11,977 |
| Aug 22, 2025 | 98.05 | 98.22 | 97.98 | 98.11 | 97.34 | -0.60% | 1,663 |
| Aug 21, 2025 | 98.88 | 98.95 | 98.70 | 98.70 | 97.92 | 0.15% | 565 |
| Aug 20, 2025 | 98.40 | 98.61 | 98.23 | 98.55 | 97.77 | 0.40% | 999 |
| Aug 19, 2025 | 98.47 | 98.50 | 98.15 | 98.16 | 97.39 | -0.72% | 2,584 |
| Aug 18, 2025 | 99.05 | 99.10 | 98.87 | 98.87 | 98.09 | -0.61% | 783 |
| Aug 15, 2025 | 99.49 | 99.60 | 99.36 | 99.48 | 98.70 | -0.20% | 289 |
| Aug 14, 2025 | 99.95 | 100.04 | 99.67 | 99.68 | 98.89 | -0.12% | 3,034 |
| Aug 13, 2025 | 99.30 | 99.80 | 99.30 | 99.80 | 99.01 | 0.21% | 1,854 |
| Aug 12, 2025 | 99.20 | 99.59 | 99.00 | 99.59 | 98.81 | 0.15% | 948 |
| Aug 11, 2025 | 99.35 | 99.44 | 99.24 | 99.44 | 98.66 | 0.04% | 477 |
| Aug 8, 2025 | 99.32 | 99.44 | 99.17 | 99.40 | 98.62 | 0.28% | 923 |
| Aug 7, 2025 | 99.38 | 99.38 | 99.11 | 99.12 | 98.34 | 0.07% | 827 |
| Aug 6, 2025 | 99.65 | 99.65 | 99.05 | 99.05 | 98.27 | -0.55% | 2,268 |
| Aug 5, 2025 | 100.02 | 100.02 | 99.41 | 99.60 | 98.82 | 0.35% | 8,757 |
| Aug 4, 2025 | 99.65 | 100.00 | 99.07 | 99.25 | 98.47 | 0.64% | 1,869 |
| Aug 1, 2025 | 98.83 | 98.85 | 98.44 | 98.62 | 97.84 | -0.38% | 3,391 |
| Jul 31, 2025 | 98.90 | 99.00 | 98.90 | 99.00 | 98.22 | 0.01% | 843 |
| Jul 30, 2025 | 98.43 | 99.17 | 98.40 | 98.99 | 98.21 | 1.00% | 5,835 |
| Jul 29, 2025 | 98.06 | 98.26 | 97.96 | 98.01 | 97.24 | 0.06% | 729 |
| Jul 28, 2025 | 97.73 | 97.97 | 97.73 | 97.95 | 97.18 | 0.23% | 973 |
| Jul 25, 2025 | 97.84 | 97.98 | 97.73 | 97.73 | 96.96 | -0.04% | 1,497 |
| Jul 24, 2025 | 97.97 | 98.00 | 97.63 | 97.77 | 97.00 | -0.74% | 12,024 |
| Jul 23, 2025 | 98.62 | 98.62 | 98.50 | 98.50 | 97.72 | -0.08% | 573 |
| Jul 22, 2025 | 98.23 | 98.70 | 98.23 | 98.58 | 97.80 | 0.44% | 650 |
| Jul 21, 2025 | 98.24 | 98.25 | 98.03 | 98.15 | 97.38 | -0.26% | 376 |
| Jul 18, 2025 | 98.28 | 98.41 | 97.98 | 98.41 | 97.63 | 0.09% | 1,446 |