Betashares Sustainability Leaders Diversified Bond ETF (ASX:GBND)
Australia
· Delayed Price · Currency is AUD 20.68
-0.08 (-0.39%)
At close: Dec 5, 2025
ASX:GBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.77 | 20.77 | 20.65 | 20.68 | 20.68 | -0.39% | 1,650 |
| Dec 4, 2025 | 20.76 | 20.76 | 20.71 | 20.76 | 20.76 | 0.34% | 6,138 |
| Dec 3, 2025 | 20.69 | 20.74 | 20.68 | 20.69 | 20.69 | - | 10,290 |
| Dec 2, 2025 | 20.71 | 20.74 | 20.69 | 20.69 | 20.69 | -0.53% | 10,023 |
| Dec 1, 2025 | 20.86 | 20.86 | 20.75 | 20.80 | 20.80 | -0.14% | 4,083 |
| Nov 28, 2025 | 20.83 | 20.86 | 20.73 | 20.83 | 20.83 | - | 5,828 |
| Nov 27, 2025 | 20.76 | 20.83 | 20.75 | 20.83 | 20.83 | 0.34% | 4,255 |
| Nov 26, 2025 | 20.80 | 20.80 | 20.76 | 20.76 | 20.76 | 0.19% | 9,408 |
| Nov 25, 2025 | 20.76 | 20.77 | 20.72 | 20.72 | 20.72 | 0.05% | 578 |
| Nov 24, 2025 | 20.76 | 20.76 | 20.71 | 20.71 | 20.71 | -0.24% | 2,782 |
| Nov 21, 2025 | 20.78 | 20.78 | 20.67 | 20.76 | 20.76 | 0.29% | 10,502 |
| Nov 20, 2025 | 20.73 | 20.74 | 20.69 | 20.70 | 20.70 | -0.24% | 4,797 |
| Nov 19, 2025 | 20.74 | 20.75 | 20.70 | 20.75 | 20.75 | 0.19% | 1,400 |
| Nov 18, 2025 | 20.73 | 20.75 | 20.70 | 20.71 | 20.71 | -0.05% | 2,932 |
| Nov 17, 2025 | 20.73 | 20.73 | 20.68 | 20.72 | 20.72 | -0.05% | 5,911 |
| Nov 14, 2025 | 20.74 | 20.80 | 20.73 | 20.73 | 20.73 | -0.53% | 187 |
| Nov 13, 2025 | 20.85 | 20.85 | 20.81 | 20.84 | 20.84 | 0.10% | 2,341 |
| Nov 12, 2025 | 20.82 | 20.83 | 20.82 | 20.82 | 20.82 | 0.19% | 304 |
| Nov 11, 2025 | 20.72 | 20.78 | 20.72 | 20.78 | 20.78 | 0.43% | 1,357 |
| Nov 10, 2025 | 20.74 | 20.75 | 20.69 | 20.69 | 20.69 | -0.19% | 5,481 |
| Nov 7, 2025 | 20.79 | 20.80 | 20.73 | 20.73 | 20.73 | -0.14% | 76,942 |
| Nov 6, 2025 | 20.78 | 20.78 | 20.69 | 20.76 | 20.76 | -0.05% | 22,893 |
| Nov 5, 2025 | 20.74 | 20.79 | 20.73 | 20.77 | 20.77 | 0.19% | 2,249 |
| Nov 4, 2025 | 20.79 | 20.79 | 20.73 | 20.73 | 20.73 | -0.34% | 2,983 |
| Nov 3, 2025 | 20.81 | 20.81 | 20.77 | 20.80 | 20.80 | -0.05% | 8,104 |
| Oct 31, 2025 | 20.81 | 20.81 | 20.77 | 20.81 | 20.81 | 0.10% | 3,463 |
| Oct 30, 2025 | 20.75 | 20.79 | 20.75 | 20.79 | 20.79 | 0.05% | 3,157 |
| Oct 29, 2025 | 20.83 | 20.83 | 20.78 | 20.78 | 20.78 | -0.05% | 10,775 |
| Oct 28, 2025 | 20.82 | 20.82 | 20.79 | 20.79 | 20.79 | 0.14% | 2,726 |
| Oct 27, 2025 | 20.76 | 20.77 | 20.74 | 20.76 | 20.76 | -0.34% | 1,759 |
| Oct 24, 2025 | 20.84 | 20.84 | 20.79 | 20.83 | 20.83 | -0.14% | 595 |
| Oct 23, 2025 | 20.82 | 20.87 | 20.82 | 20.86 | 20.86 | 0.14% | 26,758 |
| Oct 22, 2025 | 20.86 | 20.87 | 20.83 | 20.83 | 20.83 | -0.05% | 2,581 |
| Oct 21, 2025 | 20.83 | 20.84 | 20.82 | 20.84 | 20.84 | 0.24% | 1,261 |
| Oct 20, 2025 | 20.82 | 20.82 | 20.78 | 20.79 | 20.79 | -0.34% | 368 |
| Oct 17, 2025 | 20.87 | 20.89 | 20.86 | 20.86 | 20.86 | 0.19% | 29,642 |
| Oct 16, 2025 | 20.83 | 20.83 | 20.80 | 20.82 | 20.82 | 0.39% | 3,775 |
| Oct 15, 2025 | 20.77 | 20.79 | 20.74 | 20.74 | 20.74 | 0.10% | 46,115 |
| Oct 14, 2025 | 20.74 | 20.74 | 20.69 | 20.72 | 20.72 | 0.10% | 2,804 |
| Oct 13, 2025 | 20.72 | 20.73 | 20.65 | 20.70 | 20.70 | 0.49% | 2,739 |
| Oct 10, 2025 | 20.66 | 20.66 | 20.60 | 20.60 | 20.60 | -0.34% | 6,147 |
| Oct 9, 2025 | 20.61 | 20.67 | 20.61 | 20.67 | 20.67 | 0.34% | 1,085 |
| Oct 8, 2025 | 20.56 | 20.61 | 20.56 | 20.60 | 20.60 | 0.05% | 86 |
| Oct 7, 2025 | 20.59 | 20.60 | 20.59 | 20.59 | 20.59 | -0.05% | 896 |
| Oct 6, 2025 | 20.62 | 20.62 | 20.58 | 20.60 | 20.60 | 0.05% | 607 |
| Oct 3, 2025 | 20.65 | 20.65 | 20.59 | 20.59 | 20.59 | 0.10% | 2,972 |
| Oct 2, 2025 | 20.61 | 20.62 | 20.57 | 20.57 | 20.57 | -0.10% | 1,986 |
| Oct 1, 2025 | 20.60 | 20.60 | 20.54 | 20.59 | 20.59 | -0.77% | 438,664 |
| Sep 30, 2025 | 20.77 | 20.81 | 20.75 | 20.75 | 20.55 | -0.05% | 3,244 |
| Sep 29, 2025 | 20.69 | 20.76 | 20.69 | 20.76 | 20.56 | 0.39% | 284 |
| Sep 26, 2025 | 20.73 | 20.74 | 20.68 | 20.68 | 20.49 | -0.19% | 509,964 |
| Sep 25, 2025 | 20.75 | 20.75 | 20.72 | 20.72 | 20.52 | 0.05% | 557 |
| Sep 24, 2025 | 20.77 | 20.77 | 20.71 | 20.71 | 20.51 | -0.24% | 4,273 |
| Sep 23, 2025 | 20.74 | 20.77 | 20.74 | 20.76 | 20.56 | 0.14% | 15,849 |
| Sep 22, 2025 | 20.75 | 20.76 | 20.71 | 20.73 | 20.53 | 0.05% | 1,597 |
| Sep 19, 2025 | 20.78 | 20.79 | 20.72 | 20.72 | 20.52 | -0.29% | 883 |
| Sep 18, 2025 | 20.83 | 20.84 | 20.78 | 20.78 | 20.58 | -0.24% | 154 |
| Sep 17, 2025 | 20.80 | 20.84 | 20.80 | 20.83 | 20.63 | 0.19% | 1,483 |
| Sep 16, 2025 | 20.72 | 20.81 | 20.72 | 20.79 | 20.59 | 0.34% | 14,935 |
| Sep 15, 2025 | 20.73 | 20.76 | 20.70 | 20.72 | 20.52 | -0.48% | 1,744 |
| Sep 12, 2025 | 20.81 | 20.82 | 20.75 | 20.82 | 20.62 | 0.19% | 6,121 |
| Sep 11, 2025 | 20.79 | 20.81 | 20.78 | 20.78 | 20.58 | -0.05% | 1,939 |
| Sep 10, 2025 | 20.80 | 20.80 | 20.72 | 20.79 | 20.59 | -0.05% | 4,220 |
| Sep 9, 2025 | 20.76 | 20.82 | 20.76 | 20.80 | 20.60 | 0.19% | 2,229 |
| Sep 8, 2025 | 20.71 | 20.77 | 20.69 | 20.76 | 20.56 | 0.24% | 8,448 |
| Sep 5, 2025 | 20.71 | 20.72 | 20.65 | 20.71 | 20.51 | 0.34% | 8,479 |
| Sep 4, 2025 | 20.64 | 20.66 | 20.59 | 20.64 | 20.45 | 0.49% | 1,046 |
| Sep 3, 2025 | 20.58 | 20.59 | 20.52 | 20.54 | 20.35 | -0.44% | 3,190 |
| Sep 2, 2025 | 20.65 | 20.65 | 20.59 | 20.63 | 20.44 | -0.15% | 13,017 |
| Sep 1, 2025 | 20.71 | 20.71 | 20.64 | 20.66 | 20.47 | -0.24% | 1,258 |
| Aug 29, 2025 | 20.71 | 20.72 | 20.70 | 20.71 | 20.51 | - | 7,102 |
| Aug 28, 2025 | 20.69 | 20.71 | 20.69 | 20.71 | 20.51 | 0.15% | 5,919 |
| Aug 27, 2025 | 20.60 | 20.69 | 20.59 | 20.68 | 20.49 | 0.39% | 11,693 |
| Aug 26, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.41 | -0.43% | 1,323 |
| Aug 25, 2025 | 20.73 | 20.73 | 20.65 | 20.69 | 20.49 | 0.19% | 20,566 |
| Aug 22, 2025 | 20.70 | 20.70 | 20.63 | 20.65 | 20.46 | -0.29% | 649,074 |
| Aug 21, 2025 | 20.72 | 20.73 | 20.70 | 20.71 | 20.51 | 0.10% | 4,633 |
| Aug 20, 2025 | 20.69 | 20.70 | 20.65 | 20.69 | 20.49 | 0.05% | 6,276 |
| Aug 19, 2025 | 20.69 | 20.69 | 20.68 | 20.68 | 20.49 | 0.19% | 157 |
| Aug 18, 2025 | 20.67 | 20.67 | 20.64 | 20.64 | 20.45 | -0.63% | 1,694 |
| Aug 15, 2025 | 20.69 | 20.78 | 20.69 | 20.77 | 20.57 | -0.10% | 6,877 |
| Aug 14, 2025 | 20.79 | 20.80 | 20.76 | 20.79 | 20.59 | 0.39% | 7,583 |
| Aug 13, 2025 | 20.69 | 20.71 | 20.65 | 20.71 | 20.51 | -0.24% | 12,032 |
| Aug 12, 2025 | 20.71 | 20.77 | 20.70 | 20.76 | 20.56 | -0.05% | 6,450 |
| Aug 11, 2025 | 20.68 | 20.77 | 20.68 | 20.77 | 20.57 | -0.24% | 9,039 |
| Aug 8, 2025 | 20.82 | 20.83 | 20.81 | 20.82 | 20.62 | 0.24% | 1,963 |
| Aug 7, 2025 | 20.79 | 20.79 | 20.76 | 20.77 | 20.57 | -0.14% | 3,700 |
| Aug 6, 2025 | 20.83 | 20.83 | 20.80 | 20.80 | 20.60 | -0.05% | 3,481 |
| Aug 5, 2025 | 20.81 | 20.83 | 20.78 | 20.81 | 20.61 | 0.39% | 18,497 |
| Aug 4, 2025 | 20.68 | 20.75 | 20.68 | 20.73 | 20.53 | 0.14% | 5,308 |
| Aug 1, 2025 | 20.70 | 20.70 | 20.66 | 20.70 | 20.50 | - | 7,241 |
| Jul 31, 2025 | 20.67 | 20.70 | 20.65 | 20.70 | 20.50 | - | 4,310 |
| Jul 30, 2025 | 20.68 | 20.72 | 20.68 | 20.70 | 20.50 | -0.05% | 9,608 |
| Jul 29, 2025 | 20.64 | 20.71 | 20.64 | 20.71 | 20.51 | 0.39% | 3,409 |
| Jul 28, 2025 | 20.61 | 20.65 | 20.60 | 20.63 | 20.44 | - | 8,742 |
| Jul 25, 2025 | 20.67 | 20.68 | 20.63 | 20.63 | 20.44 | -0.27% | 1,973 |
| Jul 24, 2025 | 20.71 | 20.71 | 20.67 | 20.69 | 20.49 | -0.36% | 5,503 |
| Jul 23, 2025 | 20.71 | 20.76 | 20.71 | 20.76 | 20.56 | - | 1,385 |
| Jul 22, 2025 | 20.70 | 20.76 | 20.70 | 20.76 | 20.56 | 0.63% | 1,123 |
| Jul 21, 2025 | 20.66 | 20.67 | 20.63 | 20.63 | 20.44 | -0.15% | 1,205 |