iShares 15+ Year Australian Government Bond ETF (ASX:ALTB)
Australia
· Delayed Price · Currency is AUD 94.02
-1.57 (-1.64%)
At close: Mar 9, 2026
ASX:ALTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 94.36 | 94.36 | 93.59 | 94.02 | 94.02 | -1.64% | 4,717 |
| Mar 6, 2026 | 95.79 | 95.79 | 95.39 | 95.59 | 95.59 | -0.58% | 4,336 |
| Mar 5, 2026 | 96.28 | 96.33 | 96.07 | 96.15 | 96.15 | -0.69% | 3,942 |
| Mar 4, 2026 | 96.00 | 96.88 | 95.85 | 96.82 | 96.82 | 0.52% | 7,913 |
| Mar 3, 2026 | 96.93 | 96.97 | 96.32 | 96.32 | 96.32 | -1.49% | 6,571 |
| Mar 2, 2026 | 98.00 | 98.39 | 97.50 | 97.78 | 97.78 | 0.06% | 6,203 |
| Feb 27, 2026 | 97.77 | 97.89 | 97.68 | 97.72 | 97.72 | 0.61% | 1,876 |
| Feb 26, 2026 | 96.98 | 97.33 | 96.98 | 97.13 | 97.13 | 0.50% | 1,781 |
| Feb 25, 2026 | 96.99 | 97.08 | 96.55 | 96.65 | 96.65 | -0.17% | 1,918 |
| Feb 24, 2026 | 96.82 | 96.89 | 96.65 | 96.81 | 96.81 | 0.19% | 5,544 |
| Feb 23, 2026 | 96.47 | 96.88 | 96.16 | 96.63 | 96.63 | 0.05% | 3,634 |
| Feb 20, 2026 | 95.97 | 96.63 | 95.97 | 96.58 | 96.58 | 0.71% | 867 |
| Feb 19, 2026 | 96.45 | 96.47 | 95.90 | 95.90 | 95.90 | -0.69% | 1,298 |
| Feb 18, 2026 | 96.71 | 96.72 | 96.46 | 96.57 | 96.57 | -0.44% | 1,726 |
| Feb 17, 2026 | 96.72 | 97.07 | 96.70 | 97.00 | 97.00 | 0.24% | 326 |
| Feb 16, 2026 | 97.65 | 97.66 | 96.50 | 96.77 | 96.77 | 0.46% | 2,687 |
| Feb 13, 2026 | 96.38 | 96.57 | 96.25 | 96.33 | 96.33 | 0.82% | 4,007 |
| Feb 12, 2026 | 96.06 | 96.06 | 95.52 | 95.55 | 95.55 | -0.53% | 797 |
| Feb 11, 2026 | 95.89 | 96.18 | 95.65 | 96.06 | 96.06 | 0.95% | 3,454 |
| Feb 10, 2026 | 94.87 | 95.16 | 94.64 | 95.16 | 95.16 | 0.74% | 3,658 |
| Feb 9, 2026 | 94.60 | 94.66 | 94.46 | 94.46 | 94.46 | -0.41% | 1,149 |
| Feb 6, 2026 | 97.06 | 97.06 | 94.79 | 94.85 | 94.85 | 0.23% | 2,611 |
| Feb 5, 2026 | 94.65 | 94.82 | 94.39 | 94.63 | 94.63 | 0.04% | 1,934 |
| Feb 4, 2026 | 94.83 | 94.83 | 94.36 | 94.59 | 94.59 | 0.26% | 645 |
| Feb 3, 2026 | 95.01 | 95.09 | 94.34 | 94.34 | 94.34 | -0.71% | 7,951 |
| Feb 2, 2026 | 95.33 | 95.34 | 94.90 | 95.01 | 95.01 | -0.22% | 1,668 |
| Jan 30, 2026 | 95.47 | 95.47 | 95.07 | 95.22 | 95.22 | 0.17% | 5,319 |
| Jan 29, 2026 | 95.25 | 95.89 | 95.04 | 95.06 | 95.06 | 0.06% | 2,897 |
| Jan 28, 2026 | 94.60 | 95.13 | 93.50 | 95.00 | 95.00 | 0.42% | 10,169 |
| Jan 27, 2026 | 94.73 | 94.83 | 94.60 | 94.60 | 94.60 | -0.32% | 2,070 |
| Jan 23, 2026 | 94.76 | 94.92 | 94.65 | 94.90 | 94.90 | 0.09% | 1,821 |
| Jan 22, 2026 | 96.19 | 96.19 | 94.55 | 94.81 | 94.81 | -0.32% | 5,169 |
| Jan 21, 2026 | 94.94 | 95.11 | 94.93 | 95.11 | 95.11 | 0.12% | 891 |
| Jan 20, 2026 | 95.32 | 95.32 | 94.83 | 95.00 | 95.00 | -0.57% | 1,178 |
| Jan 19, 2026 | 95.75 | 95.75 | 95.38 | 95.54 | 95.54 | -0.58% | 9,293 |
| Jan 16, 2026 | 96.04 | 96.16 | 95.77 | 96.10 | 96.10 | 0.06% | 2,728 |
| Jan 15, 2026 | 96.22 | 96.52 | 96.04 | 96.04 | 96.04 | 0.51% | 1,840 |
| Jan 14, 2026 | 95.64 | 95.66 | 95.48 | 95.55 | 95.55 | -0.24% | 435 |
| Jan 13, 2026 | 100.25 | 100.25 | 95.78 | 95.78 | 95.78 | -0.28% | 926 |
| Jan 12, 2026 | 96.29 | 96.45 | 96.05 | 96.05 | 96.05 | -0.29% | 1,387 |
| Jan 9, 2026 | 96.18 | 96.51 | 96.10 | 96.33 | 96.33 | -0.02% | 3,113 |
| Jan 8, 2026 | 95.98 | 96.35 | 95.95 | 96.35 | 96.35 | 1.38% | 1,623 |
| Jan 7, 2026 | 95.10 | 95.42 | 94.84 | 95.04 | 95.04 | -0.40% | 1,687 |
| Jan 6, 2026 | 95.64 | 95.72 | 95.41 | 95.42 | 94.78 | 0.12% | 1,717 |
| Jan 5, 2026 | 95.36 | 95.36 | 95.07 | 95.31 | 94.67 | -0.14% | 2,824 |
| Jan 2, 2026 | 96.36 | 96.50 | 95.37 | 95.44 | 94.80 | -0.85% | 16,131 |
| Dec 31, 2025 | 95.82 | 96.26 | 95.65 | 96.26 | 95.61 | 0.49% | 5,360 |
| Dec 30, 2025 | 96.08 | 96.39 | 95.79 | 95.79 | 95.14 | 0.22% | 2,388 |
| Dec 29, 2025 | 95.94 | 95.94 | 95.58 | 95.58 | 94.93 | -0.38% | 5,851 |
| Dec 24, 2025 | 95.37 | 95.94 | 95.37 | 95.94 | 95.29 | 0.63% | 3,936 |
| Dec 23, 2025 | 95.85 | 95.86 | 94.94 | 95.34 | 94.70 | 0.46% | 11,025 |
| Dec 22, 2025 | 95.01 | 95.26 | 94.88 | 94.90 | 94.26 | -0.47% | 37,137 |
| Dec 19, 2025 | 96.68 | 96.68 | 95.35 | 95.35 | 94.71 | -0.10% | 11,023 |
| Dec 18, 2025 | 95.60 | 95.76 | 95.38 | 95.45 | 94.80 | 0.07% | 7,140 |
| Dec 17, 2025 | 95.56 | 95.62 | 95.31 | 95.38 | 94.74 | -0.12% | 809 |
| Dec 16, 2025 | 95.96 | 95.96 | 95.49 | 95.49 | 94.84 | 0.07% | 6,085 |
| Dec 15, 2025 | 95.50 | 95.54 | 95.41 | 95.42 | 94.78 | -0.45% | 2,255 |
| Dec 12, 2025 | 96.03 | 96.03 | 95.80 | 95.85 | 95.20 | -0.07% | 3,279 |
| Dec 11, 2025 | 95.64 | 96.31 | 95.62 | 95.92 | 95.27 | 0.96% | 6,264 |
| Dec 10, 2025 | 95.02 | 95.23 | 94.86 | 95.01 | 94.37 | -0.33% | 33,118 |
| Dec 9, 2025 | 95.48 | 96.10 | 95.06 | 95.32 | 94.68 | -0.41% | 80,004 |
| Dec 8, 2025 | 95.61 | 95.72 | 95.47 | 95.71 | 95.06 | -0.11% | 2,092 |
| Dec 5, 2025 | 95.65 | 96.29 | 95.61 | 95.82 | 95.17 | 0.06% | 3,606 |
| Dec 4, 2025 | 96.50 | 96.50 | 95.68 | 95.76 | 95.11 | -0.41% | 17,256 |
| Dec 3, 2025 | 96.24 | 96.92 | 96.15 | 96.15 | 95.50 | -0.43% | 24,781 |
| Dec 2, 2025 | 96.76 | 96.77 | 96.57 | 96.57 | 95.92 | -0.80% | 35,089 |
| Dec 1, 2025 | 97.60 | 97.68 | 97.35 | 97.35 | 96.69 | -0.26% | 26,412 |
| Nov 28, 2025 | 98.07 | 98.07 | 97.56 | 97.60 | 96.94 | -0.36% | 5,905 |
| Nov 27, 2025 | 98.08 | 98.28 | 97.94 | 97.95 | 97.29 | 0.33% | 6,142 |
| Nov 26, 2025 | 98.40 | 98.47 | 97.62 | 97.63 | 96.97 | -0.76% | 4,852 |
| Nov 25, 2025 | 98.32 | 98.55 | 98.14 | 98.38 | 97.72 | 0.47% | 1,831 |
| Nov 24, 2025 | 98.02 | 98.02 | 97.71 | 97.92 | 97.26 | -0.25% | 6,934 |
| Nov 21, 2025 | 98.64 | 98.65 | 97.88 | 98.17 | 97.51 | -0.04% | 1,858 |
| Nov 20, 2025 | 97.95 | 98.21 | 97.81 | 98.21 | 97.55 | -0.24% | 3,358 |
| Nov 19, 2025 | 98.46 | 98.61 | 98.40 | 98.45 | 97.78 | -0.01% | 3,754 |
| Nov 18, 2025 | 98.32 | 98.58 | 98.04 | 98.46 | 97.79 | 0.38% | 1,184 |
| Nov 17, 2025 | 98.34 | 98.34 | 98.00 | 98.09 | 97.43 | -0.62% | 5,180 |
| Nov 14, 2025 | 98.43 | 98.70 | 98.30 | 98.70 | 98.03 | - | 12,613 |
| Nov 13, 2025 | 99.17 | 99.40 | 98.34 | 98.70 | 98.03 | -0.41% | 42,144 |
| Nov 12, 2025 | 99.33 | 99.47 | 99.11 | 99.11 | 98.44 | 0.51% | 1,577 |
| Nov 11, 2025 | 98.90 | 98.90 | 98.61 | 98.61 | 97.94 | -0.10% | 666 |
| Nov 10, 2025 | 98.99 | 98.99 | 98.71 | 98.71 | 98.04 | -0.57% | 21,133 |
| Nov 7, 2025 | 99.35 | 99.40 | 99.22 | 99.28 | 98.61 | 0.23% | 857 |
| Nov 6, 2025 | 99.07 | 99.10 | 98.85 | 99.05 | 98.38 | -0.36% | 5,135 |
| Nov 5, 2025 | 99.39 | 99.85 | 99.37 | 99.41 | 98.74 | 0.41% | 1,861 |
| Nov 4, 2025 | 99.09 | 99.28 | 98.83 | 99.00 | 98.33 | -0.08% | 18,183 |
| Nov 3, 2025 | 99.67 | 99.67 | 99.08 | 99.08 | 98.41 | -0.59% | 16,024 |
| Oct 31, 2025 | 99.98 | 99.98 | 99.63 | 99.67 | 99.00 | -0.21% | 5,740 |
| Oct 30, 2025 | 99.63 | 99.88 | 99.10 | 99.88 | 99.21 | -0.65% | 5,638 |
| Oct 29, 2025 | 101.01 | 101.38 | 100.53 | 100.53 | 99.85 | -0.47% | 8,354 |
| Oct 28, 2025 | 101.00 | 101.21 | 100.97 | 101.00 | 100.32 | 0.34% | 1,885 |
| Oct 27, 2025 | 101.49 | 101.49 | 100.66 | 100.66 | 99.98 | -0.71% | 1,025 |
| Oct 24, 2025 | 101.23 | 101.47 | 100.99 | 101.38 | 100.69 | -0.39% | 428 |
| Oct 23, 2025 | 101.93 | 102.11 | 101.70 | 101.78 | 101.09 | -0.05% | 1,242 |
| Oct 22, 2025 | 101.70 | 101.90 | 101.69 | 101.83 | 101.14 | 0.19% | 833 |
| Oct 21, 2025 | 101.30 | 101.70 | 101.30 | 101.64 | 100.95 | 0.81% | 2,074 |
| Oct 20, 2025 | 100.74 | 100.86 | 100.52 | 100.82 | 100.14 | -0.62% | 2,303 |
| Oct 17, 2025 | 101.39 | 101.54 | 101.19 | 101.45 | 100.76 | 0.80% | 4,544 |
| Oct 16, 2025 | 100.34 | 101.47 | 99.90 | 100.64 | 99.96 | 0.45% | 46,572 |
| Oct 15, 2025 | 100.17 | 100.39 | 99.90 | 100.19 | 99.51 | 0.37% | 2,636 |