Betashares Sustainability Leaders Diversified Bond ETF (ASX:GBND)
Australia
· Delayed Price · Currency is AUD 20.28
-0.02 (-0.10%)
Last updated: Apr 29, 2026, 3:14 PM AEST
ASX:GBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.27 | 20.28 | 20.23 | 20.23 | - | -0.34% | 2,502 |
| Apr 28, 2026 | 20.30 | 20.30 | 20.26 | 20.30 | 20.30 | 0.05% | 7,038 |
| Apr 27, 2026 | 20.33 | 20.35 | 20.29 | 20.29 | 20.29 | 0.15% | 1,875 |
| Apr 24, 2026 | 20.28 | 20.29 | 20.26 | 20.26 | 20.26 | -0.10% | 14,340 |
| Apr 23, 2026 | 20.27 | 20.31 | 20.23 | 20.28 | 20.28 | -0.25% | 16,284 |
| Apr 22, 2026 | 20.33 | 20.33 | 20.31 | 20.33 | 20.33 | -0.39% | 345 |
| Apr 21, 2026 | 20.36 | 20.41 | 20.35 | 20.41 | 20.41 | 0.25% | 18,048 |
| Apr 20, 2026 | 20.34 | 20.37 | 20.34 | 20.36 | 20.36 | 0.54% | 10,765 |
| Apr 17, 2026 | 20.26 | 20.27 | 20.22 | 20.25 | 20.25 | -0.05% | 5,091 |
| Apr 16, 2026 | 20.29 | 20.30 | 20.26 | 20.26 | 20.26 | -0.15% | 5,149 |
| Apr 15, 2026 | 20.29 | 20.29 | 20.28 | 20.29 | 20.29 | 0.40% | 1,187 |
| Apr 14, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.10% | 712 |
| Apr 13, 2026 | 20.60 | 20.60 | 20.17 | 20.19 | 20.19 | -0.39% | 16,753 |
| Apr 10, 2026 | 20.32 | 20.32 | 20.26 | 20.27 | 20.27 | -0.25% | 3,137 |
| Apr 9, 2026 | 20.33 | 20.33 | 20.31 | 20.32 | 20.32 | -0.05% | 2,936 |
| Apr 8, 2026 | 20.23 | 20.40 | 20.20 | 20.33 | 20.33 | 0.74% | 76,127 |
| Apr 7, 2026 | 20.17 | 20.24 | 20.16 | 20.18 | 20.18 | 0.10% | 12,365 |
| Apr 2, 2026 | 20.29 | 20.29 | 20.16 | 20.16 | 20.16 | -0.49% | 40,841 |
| Apr 1, 2026 | 20.24 | 20.26 | 20.23 | 20.26 | 20.26 | -0.25% | 18,011 |
| Mar 31, 2026 | 20.35 | 20.39 | 20.25 | 20.31 | 20.11 | 0.10% | 8,980 |
| Mar 30, 2026 | 20.28 | 20.29 | 20.21 | 20.29 | 20.09 | -0.05% | 169 |
| Mar 27, 2026 | 20.35 | 20.35 | 20.26 | 20.30 | 20.10 | -0.64% | 6,163 |
| Mar 26, 2026 | 20.41 | 20.45 | 20.37 | 20.43 | 20.23 | -0.10% | 6,420 |
| Mar 25, 2026 | 20.33 | 20.46 | 20.30 | 20.45 | 20.25 | 0.59% | 29,776 |
| Mar 24, 2026 | 20.46 | 20.46 | 20.31 | 20.33 | 20.13 | 0.25% | 22,432 |
| Mar 23, 2026 | 20.42 | 20.42 | 20.28 | 20.28 | 20.08 | -1.00% | 3,557 |
| Mar 20, 2026 | 20.47 | 20.52 | 20.43 | 20.49 | 20.29 | 0.07% | 3,059 |
| Mar 19, 2026 | 20.44 | 20.48 | 20.44 | 20.47 | 20.27 | -0.53% | 3,955 |
| Mar 18, 2026 | 20.50 | 20.59 | 20.50 | 20.58 | 20.38 | 0.59% | 6,038 |
| Mar 17, 2026 | 20.55 | 20.56 | 20.46 | 20.46 | 20.26 | - | 5,446 |
| Mar 16, 2026 | 20.50 | 20.51 | 20.41 | 20.46 | 20.26 | 0.10% | 438 |
| Mar 13, 2026 | 20.49 | 20.49 | 20.42 | 20.44 | 20.24 | -0.24% | 18,459 |
| Mar 12, 2026 | 20.55 | 20.56 | 20.47 | 20.49 | 20.29 | -0.58% | 14,317 |
| Mar 11, 2026 | 20.63 | 20.67 | 20.59 | 20.61 | 20.41 | 0.05% | 8,423 |
| Mar 10, 2026 | 20.59 | 20.69 | 20.59 | 20.60 | 20.40 | 0.73% | 339,453 |
| Mar 9, 2026 | 20.60 | 20.61 | 20.42 | 20.45 | 20.25 | -0.82% | 26,498 |
| Mar 6, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.42 | -0.63% | 103 |
| Mar 5, 2026 | 20.77 | 20.78 | 20.72 | 20.75 | 20.55 | -0.10% | 2,239 |
| Mar 4, 2026 | 20.77 | 20.79 | 20.75 | 20.77 | 20.57 | 0.05% | 3,776 |
| Mar 3, 2026 | 20.84 | 20.85 | 20.76 | 20.76 | 20.56 | -0.86% | 29,528 |
| Mar 2, 2026 | 20.93 | 20.96 | 20.89 | 20.94 | 20.74 | 0.05% | 28,726 |
| Feb 27, 2026 | 20.87 | 20.93 | 20.86 | 20.93 | 20.73 | 0.19% | 2,311 |
| Feb 26, 2026 | 20.88 | 20.90 | 20.85 | 20.89 | 20.69 | 0.10% | 2,205 |
| Feb 25, 2026 | 20.89 | 20.90 | 20.83 | 20.87 | 20.67 | - | 6,361 |
| Feb 24, 2026 | 20.88 | 20.88 | 20.82 | 20.87 | 20.67 | 0.29% | 8,336 |
| Feb 23, 2026 | 20.80 | 20.85 | 20.78 | 20.81 | 20.61 | 0.05% | 2,117 |
| Feb 20, 2026 | 20.78 | 20.84 | 20.77 | 20.80 | 20.60 | -0.05% | 6,729 |
| Feb 19, 2026 | 20.83 | 20.84 | 20.77 | 20.81 | 20.61 | -0.05% | 12,521 |
| Feb 18, 2026 | 20.80 | 20.83 | 20.77 | 20.82 | 20.62 | 0.10% | 2,964 |
| Feb 17, 2026 | 20.78 | 20.80 | 20.76 | 20.80 | 20.60 | 0.10% | 5,417 |
| Feb 16, 2026 | 20.78 | 20.79 | 20.73 | 20.78 | 20.58 | - | 2,934 |
| Feb 13, 2026 | 20.72 | 20.78 | 20.72 | 20.78 | 20.58 | 0.24% | 4,005 |
| Feb 12, 2026 | 20.68 | 20.74 | 20.66 | 20.73 | 20.53 | 0.24% | 5,977 |
| Feb 11, 2026 | 20.68 | 20.72 | 20.68 | 20.68 | 20.48 | - | 2,823 |
| Feb 10, 2026 | 20.68 | 20.68 | 20.63 | 20.68 | 20.48 | 0.29% | 15,935 |
| Feb 9, 2026 | 20.60 | 20.67 | 20.60 | 20.62 | 20.42 | -0.10% | 19,496 |
| Feb 6, 2026 | 20.64 | 20.70 | 20.64 | 20.64 | 20.44 | - | 10,454 |
| Feb 5, 2026 | 20.58 | 20.65 | 20.58 | 20.64 | 20.44 | 0.05% | 10,308 |
| Feb 4, 2026 | 20.62 | 20.63 | 20.57 | 20.63 | 20.43 | 0.05% | 11,372 |
| Feb 3, 2026 | 20.63 | 20.64 | 20.58 | 20.62 | 20.42 | -0.05% | 9,440 |
| Feb 2, 2026 | 20.62 | 20.66 | 20.58 | 20.63 | 20.43 | 0.05% | 4,446 |
| Jan 30, 2026 | 20.66 | 20.66 | 20.62 | 20.62 | 20.42 | 0.15% | 7,836 |
| Jan 29, 2026 | 20.60 | 20.67 | 20.59 | 20.59 | 20.39 | 0.05% | 5,603 |
| Jan 28, 2026 | 20.61 | 20.63 | 20.58 | 20.58 | 20.38 | -0.15% | 3,177 |
| Jan 27, 2026 | 20.52 | 20.64 | 20.52 | 20.61 | 20.41 | 0.44% | 2,230 |
| Jan 23, 2026 | 20.52 | 20.58 | 20.52 | 20.52 | 20.32 | - | 16,607 |
| Jan 22, 2026 | 20.50 | 20.56 | 20.50 | 20.52 | 20.32 | -0.29% | 6,955 |
| Jan 21, 2026 | 20.57 | 20.58 | 20.52 | 20.58 | 20.38 | 0.05% | 5,532 |
| Jan 20, 2026 | 20.59 | 20.59 | 20.55 | 20.57 | 20.37 | -0.10% | 6,205 |
| Jan 19, 2026 | 20.61 | 20.63 | 20.58 | 20.59 | 20.39 | 0.10% | 8,351 |
| Jan 16, 2026 | 20.58 | 20.61 | 20.57 | 20.57 | 20.37 | -0.19% | 9,834 |
| Jan 15, 2026 | 20.57 | 20.62 | 20.56 | 20.61 | 20.41 | 0.19% | 4,135 |
| Jan 14, 2026 | 20.58 | 20.59 | 20.54 | 20.57 | 20.37 | -0.05% | 73 |
| Jan 13, 2026 | 20.56 | 20.58 | 20.54 | 20.58 | 20.38 | 0.15% | 3,556 |
| Jan 12, 2026 | 20.55 | 20.55 | 20.49 | 20.55 | 20.35 | 0.20% | 13,297 |
| Jan 9, 2026 | 20.56 | 20.56 | 20.51 | 20.51 | 20.31 | -0.10% | 3,351 |
| Jan 8, 2026 | 20.57 | 20.57 | 20.53 | 20.53 | 20.33 | 0.05% | 6,479 |
| Jan 7, 2026 | 20.53 | 20.53 | 20.49 | 20.52 | 20.32 | 0.29% | 2,364 |
| Jan 6, 2026 | 20.49 | 20.49 | 20.42 | 20.46 | 20.26 | 0.34% | 2,213 |
| Jan 5, 2026 | 20.47 | 20.47 | 20.39 | 20.39 | 20.19 | -0.39% | 1,853 |
| Jan 2, 2026 | 20.63 | 20.64 | 20.44 | 20.47 | 20.27 | -0.78% | 268 |
| Dec 31, 2025 | 20.74 | 20.74 | 20.63 | 20.63 | 20.24 | -0.19% | 16,338 |
| Dec 30, 2025 | 20.68 | 20.76 | 20.66 | 20.67 | 20.28 | 0.05% | 4,537 |
| Dec 29, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.27 | 0.24% | 7,228 |
| Dec 24, 2025 | 20.61 | 20.69 | 20.61 | 20.61 | 20.22 | - | 9,322 |
| Dec 23, 2025 | 20.54 | 20.62 | 20.54 | 20.61 | 20.22 | 0.44% | 11,945 |
| Dec 22, 2025 | 20.63 | 20.63 | 20.52 | 20.52 | 20.13 | -0.34% | 7,962 |
| Dec 19, 2025 | 20.63 | 20.64 | 20.59 | 20.59 | 20.20 | -0.24% | 8,495 |
| Dec 18, 2025 | 20.63 | 20.64 | 20.63 | 20.64 | 20.25 | 0.10% | 4,594 |
| Dec 17, 2025 | 20.63 | 20.69 | 20.62 | 20.62 | 20.23 | -0.24% | 6,991 |
| Dec 16, 2025 | 20.66 | 20.67 | 20.65 | 20.67 | 20.28 | 0.29% | 12,654 |
| Dec 15, 2025 | 20.65 | 20.65 | 20.61 | 20.61 | 20.22 | -0.15% | 3,094 |
| Dec 12, 2025 | 20.65 | 20.66 | 20.64 | 20.64 | 20.25 | 0.05% | 2,816 |
| Dec 11, 2025 | 20.65 | 20.67 | 20.59 | 20.63 | 20.24 | - | 4,665 |
| Dec 10, 2025 | 20.65 | 20.65 | 20.58 | 20.63 | 20.24 | 0.05% | 2,742 |
| Dec 9, 2025 | 20.61 | 20.63 | 20.61 | 20.62 | 20.23 | -0.10% | 5,480 |
| Dec 8, 2025 | 20.72 | 20.72 | 20.64 | 20.64 | 20.25 | -0.19% | 11,721 |
| Dec 5, 2025 | 20.77 | 20.77 | 20.65 | 20.68 | 20.29 | -0.39% | 1,650 |
| Dec 4, 2025 | 20.76 | 20.76 | 20.71 | 20.76 | 20.36 | 0.34% | 6,138 |
| Dec 3, 2025 | 20.69 | 20.74 | 20.68 | 20.69 | 20.30 | - | 10,290 |