Skip to main content
State Street SPDR S&P/ASX iBoxxAustralian Bond ETF (ASX:BOND)
Australia flag Australia · Delayed Price · Currency is AUD
25.36
-0.06 (-0.24%)
Mar 6, 2026, 3:02 PM AEST

ASX:BOND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.3925.4225.3625.3625.36-0.24%897
Mar 5, 202625.4625.4625.4225.4225.42-0.39%2,187
Mar 4, 202625.4625.5225.4525.5225.520.04%9,063
Mar 3, 202625.5525.5525.5125.5125.51-0.39%2,122
Mar 2, 202625.6825.7125.6025.6125.61-9,007
Feb 27, 202625.6025.6225.6025.6125.610.23%3,245
Feb 26, 202625.5425.5625.5425.5525.550.08%3,593
Feb 25, 202625.5325.5725.5125.5325.53-7,010
Feb 24, 202625.5325.5425.5325.5325.530.08%1,023
Feb 23, 202625.5025.5525.5025.5125.51-2,960
Feb 20, 202625.4425.5125.4425.5125.510.35%1,506
Feb 19, 202625.4825.4825.4225.4225.42-0.27%3,008
Feb 18, 202625.5225.5225.4925.4925.49-0.23%9
Feb 17, 202625.4925.5525.4925.5525.550.20%860
Feb 16, 202625.5225.5225.5025.5025.500.04%2,362
Feb 13, 202625.5225.5225.4725.4925.490.35%3,499
Feb 12, 202625.4425.4525.4025.4025.40-0.27%1,605
Feb 11, 202625.4725.4725.4625.4725.470.28%1,814
Feb 10, 202625.3825.4025.3725.4025.400.36%81
Feb 9, 202625.3525.3525.3125.3125.31-0.20%18,098
Feb 6, 202625.4325.4325.3625.3625.360.16%1,593
Feb 5, 202625.3425.3425.3125.3225.320.04%361
Feb 4, 202625.3125.3125.2825.3125.310.12%1,037
Feb 3, 202625.3925.3925.2825.2825.28-0.35%39,367
Feb 2, 202625.3825.4025.3525.3725.37-0.04%5,245
Jan 30, 202625.3625.3925.3625.3825.380.12%65
Jan 29, 202625.3925.4125.3525.3525.35-756
Jan 28, 202625.3225.3625.2225.3525.350.04%3,808
Jan 27, 202625.3625.3625.3325.3425.340.04%9,275
Jan 23, 202625.3525.3525.3325.3325.33-0.04%7,891
Jan 22, 202625.4225.4325.3425.3425.34-0.16%2,386
Jan 21, 202625.3625.4025.3625.3825.38-0.04%2,692
Jan 20, 202625.4025.4025.3925.3925.39-0.04%15
Jan 19, 202625.4425.4425.4025.4025.40-0.24%1,427
Jan 16, 202625.4625.4725.4525.4625.46-0.12%3,845
Jan 15, 202625.4825.5125.4825.4925.490.24%538
Jan 14, 202625.4325.4325.4125.4325.430.04%29
Jan 13, 202625.4625.4625.4225.4225.42-0.08%6,662
Jan 12, 202625.4525.4725.4425.4425.440.55%701
Jan 7, 202625.3225.3525.3025.3025.30-175
Jan 6, 202625.3425.3425.3025.3025.300.16%4,998
Jan 5, 202625.2525.2925.2525.2625.260.16%135
Jan 2, 202625.2625.2925.2225.2225.22-0.24%339
Dec 31, 202525.2625.2925.2625.2825.28-0.12%13,553
Dec 30, 202525.3625.3625.3125.3125.31-1.13%1,220
Dec 29, 202525.5925.6025.5525.6025.340.04%561
Dec 24, 202525.5625.5925.5625.5925.330.24%4
Dec 23, 202525.5125.5425.5125.5325.270.16%33
Dec 22, 202525.5125.5325.4925.4925.23-0.23%1,158
Dec 19, 202525.5725.5725.5425.5525.290.08%884
Dec 18, 202525.5325.5725.5325.5325.270.04%15,808
Dec 17, 202525.5325.5625.5225.5225.260.04%5,016
Dec 16, 202525.5325.5425.5125.5125.250.04%480
Dec 15, 202525.4925.5225.4925.5025.240.04%3,307
Dec 12, 202525.5225.5225.4925.4925.23-0.08%1,994
Dec 11, 202525.4825.5425.4825.5125.250.47%13,457
Dec 10, 202525.4125.4125.3825.3925.13-0.16%4,063
Dec 9, 202525.5125.5325.4325.4325.17-0.27%4,183
Dec 8, 202525.5225.5225.4925.5025.24-0.12%826
Dec 5, 202525.5425.5725.5125.5325.27-0.04%1,617
Dec 4, 202525.6025.6025.5425.5425.28-0.04%196
Dec 3, 202525.5925.6625.5525.5525.29-0.20%11,966
Dec 2, 202525.6325.6325.6025.6025.34-0.31%24
Dec 1, 202525.7025.7025.6825.6825.42-0.08%673
Nov 28, 202525.6925.7125.6825.7025.44-0.04%2,043
Nov 27, 202525.7225.7625.7125.7125.450.08%2,544
Nov 26, 202525.8325.8325.6925.6925.43-0.54%33,564
Nov 25, 202525.8125.8325.8025.8325.570.19%1,994
Nov 24, 202525.7825.8025.7825.7825.520.04%838
Nov 21, 202525.8025.8225.7725.7725.510.04%882
Nov 20, 202525.8025.8025.7625.7625.50-0.35%5,746
Nov 19, 202525.8325.8525.8225.8525.590.19%2,188
Nov 18, 202525.7825.8125.7825.8025.540.19%994
Nov 17, 202525.7825.7825.7325.7525.49-0.16%890
Nov 14, 202525.7525.7925.7325.7925.530.08%273
Nov 13, 202525.8925.8925.7425.7725.51-0.43%1,127
Nov 12, 202525.8625.8925.8625.8825.620.15%1,574
Nov 11, 202525.8225.8625.8225.8425.580.04%2,933
Nov 10, 202525.9025.9025.8325.8325.57-0.35%1,733
Nov 7, 202525.9325.9325.9025.9225.660.23%2,296
Nov 6, 202525.8725.9025.8425.8625.60-0.27%10,350
Nov 5, 202525.9225.9525.9025.9325.670.31%12,171
Nov 4, 202525.8625.8925.8525.8525.59-0.12%671
Nov 3, 202525.9125.9125.8825.8825.62-0.08%305
Oct 31, 202525.9425.9425.9025.9025.64-0.08%102
Oct 30, 202525.9025.9325.8825.9225.66-0.23%6,050
Oct 29, 202526.0626.0725.9625.9825.72-0.31%3,015
Oct 28, 202526.0626.0726.0426.0625.800.04%1,014
Oct 27, 202526.0826.0926.0526.0525.79-0.19%277
Oct 24, 202526.1026.1126.0926.1025.84-0.08%80
Oct 23, 202526.1626.1626.1226.1225.86-0.11%428
Oct 22, 202526.1326.1526.1326.1525.890.08%2,841
Oct 21, 202526.1026.1326.1026.1325.870.15%2,351
Oct 20, 202526.0926.1026.0626.0925.83-0.23%7,031
Oct 17, 202526.0926.1726.0926.1525.890.23%7,444
Oct 16, 202525.9826.1225.9826.0925.830.42%2,457
Oct 15, 202525.9726.0025.9725.9825.720.23%1,077
Oct 14, 202525.9225.9225.8925.9225.660.04%5,344
Oct 13, 202525.9025.9425.8825.9125.650.39%2,680
Oct 10, 202525.8525.8525.8025.8125.55-0.19%1,404