Skip to main content
State Street SPDR S&P/ASX iBoxxAustralian Bond ETF (ASX:BOND)
Australia flag Australia · Delayed Price · Currency is AUD
24.95
-0.06 (-0.24%)
Apr 29, 2026, 10:51 AM AEST

ASX:BOND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.0425.0425.0125.0125.01-0.16%4
Apr 27, 202625.0525.1125.0525.0525.05-197
Apr 24, 202625.0525.0725.0325.0525.05-0.04%85
Apr 23, 202625.0625.0925.0525.0625.06-0.24%3,774
Apr 22, 202625.1425.1425.1025.1225.12-0.08%846
Apr 21, 202625.1325.1725.1325.1425.14-0.04%2,471
Apr 20, 202625.0925.1625.0925.1525.150.48%7,599
Apr 17, 202625.0725.0725.0325.0325.03-0.32%888
Apr 16, 202625.1025.1225.1025.1125.11-0.08%291
Apr 15, 202625.1325.1525.1225.1325.130.08%8,663
Apr 14, 202625.0925.1225.0925.1125.110.56%10,320
Apr 13, 202624.9824.9824.9624.9724.97-0.32%4,533
Apr 10, 202625.0925.0925.0525.0525.05-0.16%595
Apr 9, 202625.0425.0925.0425.0925.09-0.20%6,784
Apr 8, 202625.1225.1425.1025.1425.140.56%44,094
Apr 7, 202624.9825.0324.9525.0025.000.20%14,224
Apr 2, 202625.1625.1624.9524.9524.95-0.56%20
Apr 1, 202624.9525.0924.9525.0925.090.48%211,449
Mar 31, 202624.8724.9724.8724.9724.970.52%2,647
Mar 30, 202624.8624.8624.7824.8424.84-0.76%3,100
Mar 27, 202625.0925.1325.0325.0324.77-0.44%2,611
Mar 26, 202625.2125.2325.1425.1424.88-0.28%7,404
Mar 25, 202625.1425.2525.1425.2124.950.48%8,941
Mar 24, 202625.0925.1325.0825.0924.830.28%5,401
Mar 23, 202625.0125.0324.9625.0224.76-0.40%2,485
Mar 20, 202625.1625.1925.1225.1224.86-0.24%6,525
Mar 19, 202625.2425.2425.1825.1824.92-0.43%4,370
Mar 18, 202625.2925.3125.2925.2925.030.12%41
Mar 17, 202625.2225.2825.2225.2625.000.24%1,795
Mar 16, 202625.1925.2225.1925.2024.94-0.20%1,113
Mar 13, 202625.2525.2725.2125.2524.990.08%4,796
Mar 12, 202625.2225.2325.2025.2324.97-0.47%6,041
Mar 11, 202625.3525.3625.3525.3525.09-10
Mar 10, 202625.4025.4025.3525.3525.090.60%3,362
Mar 9, 202625.3725.3725.1925.2024.94-0.63%687
Mar 6, 202625.3925.4225.3625.3625.10-0.24%897
Mar 5, 202625.4625.4625.4225.4225.16-0.39%2,187
Mar 4, 202625.4625.5225.4525.5225.260.04%9,063
Mar 3, 202625.5525.5525.5125.5125.25-0.39%2,122
Mar 2, 202625.6825.7125.6025.6125.34-9,007
Feb 27, 202625.6025.6225.6025.6125.340.23%3,245
Feb 26, 202625.5425.5625.5425.5525.290.08%3,593
Feb 25, 202625.5325.5725.5125.5325.27-7,010
Feb 24, 202625.5325.5425.5325.5325.270.08%1,023
Feb 23, 202625.5025.5525.5025.5125.25-2,960
Feb 20, 202625.4425.5125.4425.5125.250.35%1,506
Feb 19, 202625.4825.4825.4225.4225.16-0.27%3,008
Feb 18, 202625.5225.5225.4925.4925.23-0.23%9
Feb 17, 202625.4925.5525.4925.5525.290.20%860
Feb 16, 202625.5225.5225.5025.5025.240.04%2,362
Feb 13, 202625.5225.5225.4725.4925.230.35%3,499
Feb 12, 202625.4425.4525.4025.4025.14-0.27%1,605
Feb 11, 202625.4725.4725.4625.4725.210.28%1,814
Feb 10, 202625.3825.4025.3725.4025.140.36%81
Feb 9, 202625.3525.3525.3125.3125.05-0.20%18,098
Feb 6, 202625.4325.4325.3625.3625.100.16%1,593
Feb 5, 202625.3425.3425.3125.3225.060.04%361
Feb 4, 202625.3125.3125.2825.3125.050.12%1,037
Feb 3, 202625.3925.3925.2825.2825.02-0.35%39,367
Feb 2, 202625.3825.4025.3525.3725.11-0.04%5,245
Jan 30, 202625.3625.3925.3625.3825.120.12%65
Jan 29, 202625.3925.4125.3525.3525.09-756
Jan 28, 202625.3225.3625.2225.3525.090.04%3,808
Jan 27, 202625.3625.3625.3325.3425.080.04%9,275
Jan 23, 202625.3525.3525.3325.3325.07-0.04%7,891
Jan 22, 202625.4225.4325.3425.3425.08-0.16%2,386
Jan 21, 202625.3625.4025.3625.3825.12-0.04%2,692
Jan 20, 202625.4025.4025.3925.3925.13-0.04%15
Jan 19, 202625.4425.4425.4025.4025.14-0.24%1,427
Jan 16, 202625.4625.4725.4525.4625.20-0.12%3,845
Jan 15, 202625.4825.5125.4825.4925.230.24%538
Jan 14, 202625.4325.4325.4125.4325.170.04%29
Jan 13, 202625.4625.4625.4225.4225.16-0.08%6,662
Jan 12, 202625.4525.4725.4425.4425.180.55%701
Jan 7, 202625.3225.3525.3025.3025.04-175
Jan 6, 202625.3425.3425.3025.3025.040.16%4,998
Jan 5, 202625.2525.2925.2525.2625.000.16%135
Jan 2, 202625.2625.2925.2225.2224.96-0.24%339
Dec 31, 202525.2625.2925.2625.2825.02-0.12%13,553
Dec 30, 202525.3625.3625.3125.3125.05-1.13%1,220
Dec 29, 202525.5925.6025.5525.6025.080.04%561
Dec 24, 202525.5625.5925.5625.5925.070.24%4
Dec 23, 202525.5125.5425.5125.5325.010.16%33
Dec 22, 202525.5125.5325.4925.4924.97-0.23%1,158
Dec 19, 202525.5725.5725.5425.5525.030.08%884
Dec 18, 202525.5325.5725.5325.5325.010.04%15,808
Dec 17, 202525.5325.5625.5225.5225.000.04%5,016
Dec 16, 202525.5325.5425.5125.5124.990.04%480
Dec 15, 202525.4925.5225.4925.5024.980.04%3,307
Dec 12, 202525.5225.5225.4925.4924.97-0.08%1,994
Dec 11, 202525.4825.5425.4825.5124.990.47%13,457
Dec 10, 202525.4125.4125.3825.3924.87-0.16%4,063
Dec 9, 202525.5125.5325.4325.4324.91-0.27%4,183
Dec 8, 202525.5225.5225.4925.5024.98-0.12%826
Dec 5, 202525.5425.5725.5125.5325.01-0.04%1,617
Dec 4, 202525.6025.6025.5425.5425.02-0.04%196
Dec 3, 202525.5925.6625.5525.5525.03-0.20%11,966
Dec 2, 202525.6325.6325.6025.6025.08-0.31%24
Dec 1, 202525.7025.7025.6825.6825.16-0.08%673
Nov 28, 202525.6925.7125.6825.7025.18-0.04%2,043