Vaneck Australian Fixed Rate Subordinated Debt ETF (ASX:FSUB)
Australia
· Delayed Price · Currency is AUD 25.11
-0.16 (-0.63%)
At close: Mar 3, 2026
ASX:FSUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 25.12 | 25.12 | 25.11 | 25.11 | 25.11 | -0.63% | 149 |
| Mar 2, 2026 | 25.33 | 25.35 | 25.27 | 25.27 | 25.27 | -0.51% | 6,610 |
| Feb 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.28 | 0.20% | 607 |
| Feb 26, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.23 | -0.04% | 39 |
| Feb 25, 2026 | 25.37 | 25.37 | 25.36 | 25.36 | 25.24 | -0.12% | 1,400 |
| Feb 24, 2026 | 25.38 | 25.39 | 25.38 | 25.39 | 25.27 | 0.12% | 952 |
| Feb 23, 2026 | 25.33 | 25.36 | 25.33 | 25.36 | 25.24 | 0.20% | 1,616 |
| Feb 20, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.19 | 0.12% | 39 |
| Feb 19, 2026 | 25.32 | 25.32 | 25.28 | 25.28 | 25.16 | -0.35% | 141 |
| Feb 18, 2026 | 25.36 | 25.37 | 25.35 | 25.37 | 25.25 | 0.04% | 4,199 |
| Feb 17, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.24 | -0.04% | 39 |
| Feb 16, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.25 | 0.04% | 39 |
| Feb 13, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.24 | 0.28% | 39 |
| Feb 12, 2026 | 25.33 | 25.33 | 25.29 | 25.29 | 25.17 | -0.32% | 3,194 |
| Feb 11, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.25 | 0.32% | 39 |
| Feb 10, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.17 | 0.12% | 36 |
| Feb 9, 2026 | 25.24 | 25.26 | 25.24 | 25.26 | 25.14 | -0.24% | 439 |
| Feb 6, 2026 | 25.35 | 25.35 | 25.32 | 25.32 | 25.20 | 0.20% | 1,038 |
| Feb 5, 2026 | 25.27 | 25.27 | 25.24 | 25.27 | 25.15 | 0.16% | 868 |
| Feb 4, 2026 | 25.22 | 25.23 | 25.20 | 25.23 | 25.11 | 0.04% | 24,417 |
| Feb 3, 2026 | 25.26 | 25.26 | 25.22 | 25.22 | 25.10 | -0.24% | 41,991 |
| Feb 2, 2026 | 28.50 | 28.50 | 25.25 | 25.28 | 25.16 | -11.30% | 127,079 |
| Jan 30, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.25 | 12.60% | 400 |
| Jan 28, 2026 | 25.28 | 25.31 | 25.20 | 25.31 | 25.08 | 0.12% | 3,300 |
| Jan 27, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.05 | 0.04% | 1,950 |
| Jan 22, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.04 | -0.12% | 5,000 |
| Jan 20, 2026 | 25.32 | 25.33 | 25.30 | 25.30 | 25.07 | 0.04% | 2,880 |
| Jan 14, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.06 | -0.04% | 20 |
| Jan 12, 2026 | 25.31 | 25.31 | 25.30 | 25.30 | 25.07 | 0.04% | 4,950 |
| Jan 7, 2026 | 25.25 | 25.29 | 25.25 | 25.29 | 24.99 | 0.40% | 400 |
| Jan 5, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 24.89 | 0.04% | 1,000 |
| Jan 2, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.88 | -0.12% | 14,391 |
| Dec 31, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 24.91 | -0.28% | 228 |
| Dec 30, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.98 | -0.08% | 220 |
| Dec 24, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.00 | 0.56% | 80 |
| Dec 23, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | 24.86 | 0.08% | 2,482 |
| Dec 22, 2025 | 25.16 | 25.16 | 25.12 | 25.14 | 24.84 | -0.16% | 3,094 |
| Dec 19, 2025 | 25.19 | 25.19 | 25.18 | 25.18 | 24.88 | 0.04% | 3,767 |
| Dec 18, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.87 | 0.08% | 2,270 |
| Dec 17, 2025 | 25.18 | 25.18 | 25.15 | 25.15 | 24.85 | - | 10,126 |
| Dec 16, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 24.85 | 0.12% | 37,098 |
| Dec 15, 2025 | 25.12 | 25.14 | 25.12 | 25.12 | 24.82 | 0.08% | 42,108 |