Skip to main content
Betashares Australian Composite Bond ETF (ASX:OZBD)
Australia flag Australia · Delayed Price · Currency is AUD
43.54
-0.35 (-0.80%)
At close: Mar 9, 2026

ASX:OZBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202643.6343.6343.4543.5443.54-0.80%23,270
Mar 6, 202643.9743.9743.8443.8943.89-0.16%20,078
Mar 5, 202644.0544.0543.9643.9643.96-0.27%47,324
Mar 4, 202644.0044.1443.9344.0844.080.18%268,324
Mar 3, 202644.1844.1844.0044.0044.00-0.81%81,373
Mar 2, 202644.5444.5744.3144.3644.36-0.31%39,592
Feb 27, 202644.4944.5344.4944.5044.360.29%26,947
Feb 26, 202644.3744.4444.3644.3744.230.16%42,170
Feb 25, 202644.3544.4044.2744.3044.16-0.14%73,140
Feb 24, 202644.4044.4144.3544.3644.220.02%25,094
Feb 23, 202644.3044.3844.2644.3544.210.07%13,823
Feb 20, 202644.2444.3344.2444.3244.180.34%46,705
Feb 19, 202644.3244.3344.1644.1744.03-0.32%64,298
Feb 18, 202644.3444.3844.2944.3144.17-0.14%33,555
Feb 17, 202644.3444.4344.3044.3744.230.09%19,605
Feb 16, 202644.3044.3844.3044.3344.190.16%107,175
Feb 13, 202644.3044.3544.2644.2644.120.25%62,516
Feb 12, 202644.2344.2344.1144.1544.01-0.18%26,807
Feb 11, 202644.1844.2844.1844.2344.090.27%56,017
Feb 10, 202644.0444.1344.0144.1143.970.39%36,679
Feb 9, 202643.9844.0043.9443.9443.80-0.36%26,291
Feb 6, 202644.1244.1544.0444.1043.960.34%22,839
Feb 5, 202643.9844.0243.9543.9543.810.07%20,658
Feb 4, 202643.9843.9843.8843.9243.78-0.16%67,558
Feb 3, 202644.0744.0843.8943.9943.85-0.27%38,780
Feb 2, 202643.9744.1143.9444.1143.97-0.16%27,012
Jan 30, 202644.1644.2244.1444.1843.890.14%42,687
Jan 29, 202644.2544.3044.1244.1243.83-0.07%43,266
Jan 28, 202644.0344.1843.9044.1543.860.25%50,699
Jan 27, 202644.1144.1544.0444.0443.75-0.16%72,876
Jan 23, 202644.1144.1644.1144.1143.82-0.02%27,641
Jan 22, 202644.3044.3344.0844.1243.83-0.16%39,362
Jan 21, 202644.1644.2444.1644.1943.900.05%24,537
Jan 20, 202644.2744.2744.1544.1743.88-0.20%33,538
Jan 19, 202644.2844.3144.2544.2643.97-0.14%28,551
Jan 16, 202644.3744.4044.3244.3244.03-0.07%78,218
Jan 15, 202644.4044.4744.3544.3544.060.16%16,731
Jan 14, 202644.2744.3144.2144.2843.99-0.02%37,922
Jan 13, 202644.4044.4044.2844.2944.00-0.07%18,580
Jan 12, 202644.3444.3744.3044.3244.03-0.02%15,486
Jan 9, 202644.3544.3844.3144.3344.04-0.03%28,853
Jan 8, 202644.2044.3644.2044.3544.050.60%14,212
Jan 7, 202644.0644.1644.0144.0843.790.11%40,453
Jan 6, 202644.0444.1144.0344.0343.740.09%84,363
Jan 5, 202643.9544.0243.9343.9943.700.07%15,246
Jan 2, 202644.0344.0343.9443.9643.67-0.36%14,399
Dec 31, 202544.1544.4944.1244.1243.66-0.25%10,874
Dec 30, 202544.2644.2944.2244.2343.770.39%17,565
Dec 29, 202544.3244.3244.0644.0643.60-0.32%14,343
Dec 24, 202544.8144.8144.1744.2043.740.14%32,709
Dec 23, 202544.1044.2044.0844.1443.680.20%26,968
Dec 22, 202544.0944.1044.0244.0543.59-0.11%41,402
Dec 19, 202544.2044.2144.1044.1043.64-0.09%29,831
Dec 18, 202544.2044.2244.1344.1443.680.11%75,365
Dec 17, 202544.2344.2344.0844.0943.63-0.18%30,545
Dec 16, 202544.1444.2344.1244.1743.710.09%77,698
Dec 15, 202544.0844.1644.0644.1343.670.09%42,536
Dec 12, 202544.1344.1544.0844.0943.630.05%20,160
Dec 11, 202544.0244.1844.0244.0743.610.46%25,455
Dec 10, 202543.8743.9243.8543.8743.42-0.11%31,337
Dec 9, 202544.0944.1343.9243.9243.47-0.45%124,183
Dec 8, 202544.1044.1644.0344.1243.66-0.07%68,503
Dec 5, 202544.1744.2544.1444.1543.690.11%50,512
Dec 4, 202544.3544.3544.1044.1043.64-0.23%34,093
Dec 3, 202544.3144.4144.2044.2043.74-0.25%278,043
Dec 2, 202544.3744.3744.2944.3143.85-0.27%568,207
Dec 1, 202544.5244.5244.4244.4343.97-0.38%14,672
Nov 28, 202544.6944.6944.6044.6044.01-0.13%15,485
Nov 27, 202544.7344.7644.6644.6644.070.09%33,727
Nov 26, 202544.9044.9044.6244.6244.03-0.62%124,599
Nov 25, 202544.9044.9244.8544.9044.300.18%39,585
Nov 24, 202544.8544.8644.8044.8244.220.04%22,836
Nov 21, 202544.8044.9244.7944.8044.20-34,831
Nov 20, 202544.8444.8444.7944.8044.20-0.31%18,620
Nov 19, 202544.9044.9444.8644.9444.340.18%51,801
Nov 18, 202544.8744.9144.7644.8644.260.20%17,240
Nov 17, 202544.7944.7944.7244.7744.17-0.16%33,946
Nov 14, 202544.8344.8744.7444.8444.24-0.02%41,764
Nov 13, 202545.0545.0644.7744.8544.25-0.33%83,987
Nov 12, 202544.9145.0944.9145.0044.400.09%22,254
Nov 11, 202545.0045.0344.9244.9644.360.04%24,369
Nov 10, 202545.0245.0444.9444.9444.34-0.35%21,060
Nov 7, 202545.1845.1845.1045.1044.500.11%62,866
Nov 6, 202545.0845.0845.0345.0544.45-0.20%28,863
Nov 5, 202545.1345.2045.1245.1444.540.31%60,353
Nov 4, 202545.1045.1144.9845.0044.40-0.09%22,102
Nov 3, 202545.1245.1545.0245.0444.44-0.60%61,253
Oct 31, 202545.2845.3145.2645.3144.560.02%22,773
Oct 30, 202545.2945.3445.2045.3044.55-0.29%47,018
Oct 29, 202545.6345.6345.4145.4344.67-0.42%83,544
Oct 28, 202545.6045.6445.5745.6244.86-80,703
Oct 27, 202545.6345.6745.5745.6244.86-0.24%40,619
Oct 24, 202545.6445.7445.5945.7344.97-0.07%64,114
Oct 23, 202545.7645.8145.7445.7645.00-0.07%43,611
Oct 22, 202545.7745.8045.7045.7945.030.04%36,742
Oct 21, 202545.7645.7945.7345.7745.010.18%28,608
Oct 20, 202545.6845.7045.6345.6944.93-0.17%25,180
Oct 17, 202545.7245.8345.7045.7745.010.42%36,123
Oct 16, 202545.3945.6845.3945.5844.820.33%77,951
Oct 15, 202545.4045.4945.3645.4344.670.09%90,854