PIMCO Short Term Active Yield Active ETF (ASX:EARN)
Australia
· Delayed Price · Currency is AUD 20.00
0.00 (0.00%)
At close: Dec 4, 2025
ASX:EARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.00 | 20.01 | 20.00 | 20.01 | 20.01 | 0.05% | 6 |
| Dec 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 100 |
| Dec 2, 2025 | 19.98 | 20.00 | 19.98 | 20.00 | 20.00 | -0.25% | 5,050 |
| Nov 27, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.99 | 0.05% | 74 |
| Nov 26, 2025 | 20.05 | 20.05 | 20.04 | 20.04 | 19.98 | -0.05% | 20,045 |
| Nov 25, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.99 | - | 50 |
| Nov 24, 2025 | 20.04 | 20.05 | 20.04 | 20.05 | 19.99 | 0.05% | 1,882 |
| Nov 21, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.98 | - | 160 |
| Nov 19, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.98 | 0.05% | 10,135 |
| Nov 18, 2025 | 20.03 | 20.04 | 20.03 | 20.03 | 19.97 | -0.05% | 2,649 |
| Nov 17, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.98 | - | 2,247 |
| Nov 14, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.98 | 0.05% | 2,366 |
| Nov 13, 2025 | 20.03 | 20.03 | 20.02 | 20.03 | 19.97 | - | 3,258 |
| Nov 12, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | 0.10% | 899 |
| Nov 11, 2025 | 20.02 | 20.03 | 20.01 | 20.01 | 19.95 | 0.05% | 171,150 |
| Nov 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | 0.05% | 385 |
| Nov 6, 2025 | 20.00 | 20.00 | 19.99 | 19.99 | 19.93 | - | 5,570 |
| Nov 4, 2025 | 20.00 | 20.00 | 19.99 | 19.99 | 19.93 | -0.05% | 1,500 |
| Nov 3, 2025 | 19.99 | 20.00 | 19.99 | 20.00 | 19.94 | -0.30% | 2,000 |
| Oct 31, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.93 | -0.10% | 950 |
| Oct 30, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.95 | 0.10% | 358 |
| Oct 27, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.93 | 0.05% | 1,000 |
| Oct 24, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.92 | - | 5,000 |
| Oct 21, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.92 | 0.05% | 230,000 |
| Oct 20, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.91 | 0.05% | 1,250 |
| Oct 17, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.90 | 0.05% | 4 |