Betashares Sustainability Leaders Diversified Bond ETF (ASX:GBND)
Australia
· Delayed Price · Currency is AUD 20.69
+0.24 (1.17%)
Last updated: Mar 10, 2026, 12:48 PM AEST
ASX:GBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 20.59 | 20.69 | 20.59 | 20.69 | - | 1.17% | 12,111 |
| Mar 9, 2026 | 20.60 | 20.61 | 20.42 | 20.45 | 20.45 | -0.82% | 26,498 |
| Mar 6, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.63% | 103 |
| Mar 5, 2026 | 20.77 | 20.78 | 20.72 | 20.75 | 20.75 | -0.10% | 2,239 |
| Mar 4, 2026 | 20.77 | 20.79 | 20.75 | 20.77 | 20.77 | 0.05% | 3,776 |
| Mar 3, 2026 | 20.84 | 20.85 | 20.76 | 20.76 | 20.76 | -0.86% | 29,528 |
| Mar 2, 2026 | 20.93 | 20.96 | 20.89 | 20.94 | 20.94 | 0.05% | 28,726 |
| Feb 27, 2026 | 20.87 | 20.93 | 20.86 | 20.93 | 20.93 | 0.19% | 2,311 |
| Feb 26, 2026 | 20.88 | 20.90 | 20.85 | 20.89 | 20.89 | 0.10% | 2,205 |
| Feb 25, 2026 | 20.89 | 20.90 | 20.83 | 20.87 | 20.87 | - | 6,361 |
| Feb 24, 2026 | 20.88 | 20.88 | 20.82 | 20.87 | 20.87 | 0.29% | 8,336 |
| Feb 23, 2026 | 20.80 | 20.85 | 20.78 | 20.81 | 20.81 | 0.05% | 2,117 |
| Feb 20, 2026 | 20.78 | 20.84 | 20.77 | 20.80 | 20.80 | -0.05% | 6,729 |
| Feb 19, 2026 | 20.83 | 20.84 | 20.77 | 20.81 | 20.81 | -0.05% | 12,521 |
| Feb 18, 2026 | 20.80 | 20.83 | 20.77 | 20.82 | 20.82 | 0.10% | 2,964 |
| Feb 17, 2026 | 20.78 | 20.80 | 20.76 | 20.80 | 20.80 | 0.10% | 5,417 |
| Feb 16, 2026 | 20.78 | 20.79 | 20.73 | 20.78 | 20.78 | - | 2,934 |
| Feb 13, 2026 | 20.72 | 20.78 | 20.72 | 20.78 | 20.78 | 0.24% | 4,005 |
| Feb 12, 2026 | 20.68 | 20.74 | 20.66 | 20.73 | 20.73 | 0.24% | 5,977 |
| Feb 11, 2026 | 20.68 | 20.72 | 20.68 | 20.68 | 20.68 | - | 2,823 |
| Feb 10, 2026 | 20.68 | 20.68 | 20.63 | 20.68 | 20.68 | 0.29% | 15,935 |
| Feb 9, 2026 | 20.60 | 20.67 | 20.60 | 20.62 | 20.62 | -0.10% | 19,496 |
| Feb 6, 2026 | 20.64 | 20.70 | 20.64 | 20.64 | 20.64 | - | 10,454 |
| Feb 5, 2026 | 20.58 | 20.65 | 20.58 | 20.64 | 20.64 | 0.05% | 10,308 |
| Feb 4, 2026 | 20.62 | 20.63 | 20.57 | 20.63 | 20.63 | 0.05% | 11,372 |
| Feb 3, 2026 | 20.63 | 20.64 | 20.58 | 20.62 | 20.62 | -0.05% | 9,440 |
| Feb 2, 2026 | 20.62 | 20.66 | 20.58 | 20.63 | 20.63 | 0.05% | 4,446 |
| Jan 30, 2026 | 20.66 | 20.66 | 20.62 | 20.62 | 20.62 | 0.15% | 7,836 |
| Jan 29, 2026 | 20.60 | 20.67 | 20.59 | 20.59 | 20.59 | 0.05% | 5,603 |
| Jan 28, 2026 | 20.61 | 20.63 | 20.58 | 20.58 | 20.58 | -0.15% | 3,177 |
| Jan 27, 2026 | 20.52 | 20.64 | 20.52 | 20.61 | 20.61 | 0.44% | 2,230 |
| Jan 23, 2026 | 20.52 | 20.58 | 20.52 | 20.52 | 20.52 | - | 16,607 |
| Jan 22, 2026 | 20.50 | 20.56 | 20.50 | 20.52 | 20.52 | -0.29% | 6,955 |
| Jan 21, 2026 | 20.57 | 20.58 | 20.52 | 20.58 | 20.58 | 0.05% | 5,532 |
| Jan 20, 2026 | 20.59 | 20.59 | 20.55 | 20.57 | 20.57 | -0.10% | 6,205 |
| Jan 19, 2026 | 20.61 | 20.63 | 20.58 | 20.59 | 20.59 | 0.10% | 8,351 |
| Jan 16, 2026 | 20.58 | 20.61 | 20.57 | 20.57 | 20.57 | -0.19% | 9,834 |
| Jan 15, 2026 | 20.57 | 20.62 | 20.56 | 20.61 | 20.61 | 0.19% | 4,135 |
| Jan 14, 2026 | 20.58 | 20.59 | 20.54 | 20.57 | 20.57 | -0.05% | 73 |
| Jan 13, 2026 | 20.56 | 20.58 | 20.54 | 20.58 | 20.58 | 0.15% | 1,653 |
| Jan 12, 2026 | 20.55 | 20.55 | 20.49 | 20.55 | 20.55 | 0.20% | 13,297 |
| Jan 9, 2026 | 20.56 | 20.56 | 20.51 | 20.51 | 20.51 | -0.10% | 3,351 |
| Jan 8, 2026 | 20.57 | 20.57 | 20.53 | 20.53 | 20.53 | 0.05% | 6,479 |
| Jan 7, 2026 | 20.53 | 20.53 | 20.49 | 20.52 | 20.52 | 0.29% | 2,364 |
| Jan 6, 2026 | 20.49 | 20.49 | 20.42 | 20.46 | 20.46 | 0.34% | 2,213 |
| Jan 5, 2026 | 20.47 | 20.47 | 20.39 | 20.39 | 20.39 | -0.39% | 1,853 |
| Jan 2, 2026 | 20.63 | 20.64 | 20.44 | 20.47 | 20.47 | -0.78% | 268 |
| Dec 31, 2025 | 20.74 | 20.74 | 20.63 | 20.63 | 20.43 | -0.19% | 16,338 |
| Dec 30, 2025 | 20.68 | 20.76 | 20.66 | 20.67 | 20.47 | 0.05% | 4,537 |
| Dec 29, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.46 | 0.24% | 7,228 |
| Dec 24, 2025 | 20.61 | 20.69 | 20.61 | 20.61 | 20.42 | - | 9,322 |
| Dec 23, 2025 | 20.54 | 20.62 | 20.54 | 20.61 | 20.42 | 0.44% | 11,945 |
| Dec 22, 2025 | 20.63 | 20.63 | 20.52 | 20.52 | 20.33 | -0.34% | 7,962 |
| Dec 19, 2025 | 20.63 | 20.64 | 20.59 | 20.59 | 20.40 | -0.24% | 8,495 |
| Dec 18, 2025 | 20.63 | 20.64 | 20.63 | 20.64 | 20.44 | 0.10% | 4,594 |
| Dec 17, 2025 | 20.63 | 20.69 | 20.62 | 20.62 | 20.42 | -0.24% | 6,991 |
| Dec 16, 2025 | 20.66 | 20.67 | 20.65 | 20.67 | 20.47 | 0.29% | 12,654 |
| Dec 15, 2025 | 20.65 | 20.65 | 20.61 | 20.61 | 20.42 | -0.15% | 3,094 |
| Dec 12, 2025 | 20.65 | 20.66 | 20.64 | 20.64 | 20.44 | 0.05% | 2,816 |
| Dec 11, 2025 | 20.65 | 20.67 | 20.59 | 20.63 | 20.43 | - | 4,665 |
| Dec 10, 2025 | 20.65 | 20.65 | 20.58 | 20.63 | 20.43 | 0.05% | 2,742 |
| Dec 9, 2025 | 20.61 | 20.63 | 20.61 | 20.62 | 20.42 | -0.10% | 5,480 |
| Dec 8, 2025 | 20.72 | 20.72 | 20.64 | 20.64 | 20.44 | -0.19% | 11,721 |
| Dec 5, 2025 | 20.77 | 20.77 | 20.65 | 20.68 | 20.48 | -0.39% | 1,650 |
| Dec 4, 2025 | 20.76 | 20.76 | 20.71 | 20.76 | 20.56 | 0.34% | 6,138 |
| Dec 3, 2025 | 20.69 | 20.74 | 20.68 | 20.69 | 20.49 | - | 10,290 |
| Dec 2, 2025 | 20.71 | 20.74 | 20.69 | 20.69 | 20.49 | -0.53% | 10,023 |
| Dec 1, 2025 | 20.86 | 20.86 | 20.75 | 20.80 | 20.60 | -0.14% | 4,083 |
| Nov 28, 2025 | 20.83 | 20.86 | 20.73 | 20.83 | 20.63 | - | 5,828 |
| Nov 27, 2025 | 20.76 | 20.83 | 20.75 | 20.83 | 20.63 | 0.34% | 4,255 |
| Nov 26, 2025 | 20.80 | 20.80 | 20.76 | 20.76 | 20.56 | 0.19% | 9,408 |
| Nov 25, 2025 | 20.76 | 20.77 | 20.72 | 20.72 | 20.52 | 0.05% | 578 |
| Nov 24, 2025 | 20.76 | 20.76 | 20.71 | 20.71 | 20.51 | -0.24% | 2,782 |
| Nov 21, 2025 | 20.78 | 20.78 | 20.67 | 20.76 | 20.56 | 0.29% | 10,502 |
| Nov 20, 2025 | 20.73 | 20.74 | 20.69 | 20.70 | 20.50 | -0.24% | 4,797 |
| Nov 19, 2025 | 20.74 | 20.75 | 20.70 | 20.75 | 20.55 | 0.19% | 1,400 |
| Nov 18, 2025 | 20.73 | 20.75 | 20.70 | 20.71 | 20.51 | -0.05% | 2,932 |
| Nov 17, 2025 | 20.73 | 20.73 | 20.68 | 20.72 | 20.52 | -0.05% | 5,911 |
| Nov 14, 2025 | 20.74 | 20.80 | 20.73 | 20.73 | 20.53 | -0.53% | 187 |
| Nov 13, 2025 | 20.85 | 20.85 | 20.81 | 20.84 | 20.64 | 0.10% | 2,341 |
| Nov 12, 2025 | 20.82 | 20.83 | 20.82 | 20.82 | 20.62 | 0.19% | 304 |
| Nov 11, 2025 | 20.72 | 20.78 | 20.72 | 20.78 | 20.58 | 0.43% | 1,357 |
| Nov 10, 2025 | 20.74 | 20.75 | 20.69 | 20.69 | 20.49 | -0.19% | 5,481 |
| Nov 7, 2025 | 20.79 | 20.80 | 20.73 | 20.73 | 20.53 | -0.14% | 76,942 |
| Nov 6, 2025 | 20.78 | 20.78 | 20.69 | 20.76 | 20.56 | -0.05% | 22,893 |
| Nov 5, 2025 | 20.74 | 20.79 | 20.73 | 20.77 | 20.57 | 0.19% | 2,249 |
| Nov 4, 2025 | 20.79 | 20.79 | 20.73 | 20.73 | 20.53 | -0.34% | 2,983 |
| Nov 3, 2025 | 20.81 | 20.81 | 20.77 | 20.80 | 20.60 | -0.05% | 8,104 |
| Oct 31, 2025 | 20.81 | 20.81 | 20.77 | 20.81 | 20.61 | 0.10% | 3,463 |
| Oct 30, 2025 | 20.75 | 20.79 | 20.75 | 20.79 | 20.59 | 0.05% | 3,157 |
| Oct 29, 2025 | 20.83 | 20.83 | 20.78 | 20.78 | 20.58 | -0.05% | 10,775 |
| Oct 28, 2025 | 20.82 | 20.82 | 20.79 | 20.79 | 20.59 | 0.14% | 2,726 |
| Oct 27, 2025 | 20.76 | 20.77 | 20.74 | 20.76 | 20.56 | -0.34% | 1,759 |
| Oct 24, 2025 | 20.84 | 20.84 | 20.79 | 20.83 | 20.63 | -0.14% | 595 |
| Oct 23, 2025 | 20.82 | 20.87 | 20.82 | 20.86 | 20.66 | 0.14% | 26,758 |
| Oct 22, 2025 | 20.86 | 20.87 | 20.83 | 20.83 | 20.63 | -0.05% | 2,581 |
| Oct 21, 2025 | 20.83 | 20.84 | 20.82 | 20.84 | 20.64 | 0.24% | 1,261 |
| Oct 20, 2025 | 20.82 | 20.82 | 20.78 | 20.79 | 20.59 | -0.34% | 368 |
| Oct 17, 2025 | 20.87 | 20.89 | 20.86 | 20.86 | 20.66 | 0.19% | 29,642 |
| Oct 16, 2025 | 20.83 | 20.83 | 20.80 | 20.82 | 20.62 | 0.39% | 3,775 |