PIMCO Short Term Active Yield Active ETF (ASX:EARN)
Australia
· Delayed Price · Currency is AUD 19.98
-0.06 (-0.30%)
At close: Mar 2, 2026
ASX:EARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.30% | 40 |
| Feb 26, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.97 | - | 748 |
| Feb 20, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.97 | - | 500 |
| Feb 18, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.97 | 0.15% | 208 |
| Feb 16, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.94 | - | 13,940 |
| Feb 13, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.94 | -0.05% | 9,995 |
| Feb 10, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.95 | 0.05% | 41 |
| Feb 9, 2026 | 20.02 | 20.02 | 20.01 | 20.01 | 19.94 | 0.10% | 41,250 |
| Feb 6, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.92 | -0.05% | 7,600 |
| Feb 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | -0.05% | 2,500 |
| Feb 2, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.94 | -0.35% | 5 |
| Jan 29, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.91 | -0.05% | 1,060 |
| Jan 28, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.92 | 0.15% | 1,244 |
| Jan 23, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.89 | -0.05% | 421 |
| Jan 20, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.90 | - | 61 |
| Jan 19, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.90 | 0.05% | 1 |
| Jan 16, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.89 | 0.10% | 498 |
| Jan 15, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.87 | -0.05% | 3 |
| Jan 14, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.88 | 0.10% | 10,000 |
| Jan 8, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.86 | - | 5 |
| Jan 7, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.86 | - | 750 |
| Jan 6, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.86 | -0.10% | 40 |
| Dec 30, 2025 | 20.06 | 20.06 | 20.05 | 20.05 | 19.82 | -0.10% | 826 |
| Dec 29, 2025 | 20.08 | 20.08 | 20.07 | 20.07 | 19.84 | 0.05% | 214 |
| Dec 24, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.83 | - | 40 |
| Dec 23, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.83 | 0.05% | 40 |
| Dec 22, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.82 | - | 40 |
| Dec 19, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.82 | 0.05% | 45 |
| Dec 18, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.81 | 0.20% | 2,704 |
| Dec 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | -0.05% | 1,255 |
| Dec 9, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.78 | - | 11 |
| Dec 5, 2025 | 20.00 | 20.01 | 20.00 | 20.01 | 19.78 | 0.05% | 6 |
| Dec 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | 100 |
| Dec 2, 2025 | 19.98 | 20.00 | 19.98 | 20.00 | 19.77 | -0.25% | 5,050 |
| Nov 27, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.76 | 0.05% | 74 |
| Nov 26, 2025 | 20.05 | 20.05 | 20.04 | 20.04 | 19.75 | -0.05% | 20,045 |
| Nov 25, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.76 | - | 50 |
| Nov 24, 2025 | 20.04 | 20.05 | 20.04 | 20.05 | 19.76 | 0.05% | 1,882 |
| Nov 21, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.75 | - | 160 |
| Nov 19, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.75 | 0.05% | 10,135 |
| Nov 18, 2025 | 20.03 | 20.04 | 20.03 | 20.03 | 19.74 | -0.05% | 2,649 |
| Nov 17, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.75 | - | 2,247 |
| Nov 14, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.75 | 0.05% | 2,366 |
| Nov 13, 2025 | 20.03 | 20.03 | 20.02 | 20.03 | 19.74 | - | 3,258 |
| Nov 12, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.74 | 0.10% | 899 |
| Nov 11, 2025 | 20.02 | 20.03 | 20.01 | 20.01 | 19.72 | 0.05% | 171,150 |
| Nov 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.71 | 0.05% | 385 |
| Nov 6, 2025 | 20.00 | 20.00 | 19.99 | 19.99 | 19.70 | - | 5,570 |
| Nov 4, 2025 | 20.00 | 20.00 | 19.99 | 19.99 | 19.70 | -0.05% | 1,500 |
| Nov 3, 2025 | 19.99 | 20.00 | 19.99 | 20.00 | 19.71 | -0.30% | 2,000 |
| Oct 31, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.70 | -0.10% | 950 |
| Oct 30, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.72 | 0.10% | 358 |
| Oct 27, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.70 | 0.05% | 1,000 |
| Oct 24, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.69 | - | 5,000 |
| Oct 21, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.69 | 0.05% | 230,000 |
| Oct 20, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.68 | 0.05% | 1,250 |
| Oct 17, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.67 | 0.05% | 4 |