Betashares Australian Composite Bond ETF (ASX:OZBD)
Australia
· Delayed Price · Currency is AUD 43.55
+0.12 (0.28%)
Last updated: Apr 29, 2026, 3:14 PM AEST
ASX:OZBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.45 | 43.48 | 43.43 | 43.43 | 43.43 | -0.16% | 87,452 |
| Apr 27, 2026 | 43.59 | 43.61 | 43.50 | 43.50 | 43.50 | -0.09% | 28,513 |
| Apr 24, 2026 | 43.58 | 43.58 | 43.48 | 43.54 | 43.54 | 0.11% | 69,031 |
| Apr 23, 2026 | 43.60 | 43.61 | 43.48 | 43.49 | 43.49 | -0.25% | 21,870 |
| Apr 22, 2026 | 43.56 | 43.67 | 43.56 | 43.60 | 43.60 | -0.34% | 23,619 |
| Apr 21, 2026 | 43.61 | 43.76 | 43.61 | 43.75 | 43.75 | 0.28% | 20,054 |
| Apr 20, 2026 | 43.59 | 43.69 | 43.59 | 43.63 | 43.63 | 0.25% | 17,232 |
| Apr 17, 2026 | 43.51 | 43.52 | 43.47 | 43.52 | 43.52 | -0.09% | 31,405 |
| Apr 16, 2026 | 43.56 | 43.61 | 43.54 | 43.56 | 43.56 | -0.07% | 18,535 |
| Apr 15, 2026 | 43.68 | 43.69 | 43.59 | 43.59 | 43.59 | 0.16% | 19,046 |
| Apr 14, 2026 | 43.55 | 43.61 | 43.52 | 43.52 | 43.52 | 0.53% | 38,728 |
| Apr 13, 2026 | 43.33 | 43.37 | 43.29 | 43.29 | 43.29 | -0.37% | 14,061 |
| Apr 10, 2026 | 43.54 | 43.55 | 43.45 | 43.45 | 43.45 | -0.18% | 24,505 |
| Apr 9, 2026 | 43.55 | 43.57 | 43.48 | 43.53 | 43.53 | -0.25% | 29,701 |
| Apr 8, 2026 | 43.62 | 43.66 | 43.59 | 43.64 | 43.64 | 0.72% | 72,956 |
| Apr 7, 2026 | 43.27 | 43.42 | 43.27 | 43.33 | 43.33 | 0.14% | 23,432 |
| Apr 2, 2026 | 43.54 | 43.54 | 43.24 | 43.27 | 43.27 | -0.62% | 79,979 |
| Apr 1, 2026 | 43.43 | 43.55 | 43.43 | 43.54 | 43.54 | 0.05% | 153,317 |
| Mar 31, 2026 | 43.38 | 43.52 | 43.35 | 43.52 | 43.35 | 0.53% | 13,405 |
| Mar 30, 2026 | 43.15 | 43.33 | 43.15 | 43.29 | 43.12 | 0.44% | 21,365 |
| Mar 27, 2026 | 43.28 | 43.29 | 43.10 | 43.10 | 42.94 | -0.76% | 33,980 |
| Mar 26, 2026 | 43.56 | 43.57 | 43.40 | 43.43 | 43.26 | -0.11% | 59,666 |
| Mar 25, 2026 | 43.33 | 43.57 | 43.33 | 43.48 | 43.31 | 0.37% | 34,536 |
| Mar 24, 2026 | 43.33 | 43.36 | 43.23 | 43.32 | 43.15 | 0.56% | 67,643 |
| Mar 23, 2026 | 43.07 | 43.17 | 42.98 | 43.08 | 42.92 | -0.65% | 25,643 |
| Mar 20, 2026 | 43.42 | 43.47 | 43.36 | 43.36 | 43.19 | -0.32% | 33,282 |
| Mar 19, 2026 | 43.58 | 43.58 | 43.48 | 43.50 | 43.33 | -0.39% | 19,962 |
| Mar 18, 2026 | 43.70 | 43.74 | 43.63 | 43.67 | 43.50 | 0.21% | 24,523 |
| Mar 17, 2026 | 43.56 | 43.67 | 43.52 | 43.58 | 43.41 | 0.32% | 57,028 |
| Mar 16, 2026 | 43.52 | 43.56 | 43.44 | 43.44 | 43.27 | -0.28% | 51,389 |
| Mar 13, 2026 | 43.50 | 43.64 | 43.49 | 43.56 | 43.39 | -0.05% | 24,263 |
| Mar 12, 2026 | 43.55 | 43.64 | 43.50 | 43.58 | 43.41 | -0.46% | 45,338 |
| Mar 11, 2026 | 43.71 | 43.85 | 43.71 | 43.78 | 43.61 | 0.07% | 30,312 |
| Mar 10, 2026 | 43.85 | 43.85 | 43.73 | 43.75 | 43.58 | 0.48% | 48,984 |
| Mar 9, 2026 | 43.63 | 43.63 | 43.45 | 43.54 | 43.37 | -0.80% | 23,270 |
| Mar 6, 2026 | 43.97 | 43.97 | 43.84 | 43.89 | 43.72 | -0.16% | 20,078 |
| Mar 5, 2026 | 44.05 | 44.05 | 43.96 | 43.96 | 43.79 | -0.27% | 47,324 |
| Mar 4, 2026 | 44.00 | 44.14 | 43.93 | 44.08 | 43.91 | 0.18% | 268,324 |
| Mar 3, 2026 | 44.18 | 44.18 | 44.00 | 44.00 | 43.83 | -0.81% | 81,373 |
| Mar 2, 2026 | 44.54 | 44.57 | 44.31 | 44.36 | 44.19 | -0.31% | 39,592 |
| Feb 27, 2026 | 44.49 | 44.53 | 44.49 | 44.50 | 44.19 | 0.29% | 26,947 |
| Feb 26, 2026 | 44.37 | 44.44 | 44.36 | 44.37 | 44.06 | 0.16% | 42,170 |
| Feb 25, 2026 | 44.35 | 44.40 | 44.27 | 44.30 | 43.99 | -0.14% | 73,140 |
| Feb 24, 2026 | 44.40 | 44.41 | 44.35 | 44.36 | 44.05 | 0.02% | 25,094 |
| Feb 23, 2026 | 44.30 | 44.38 | 44.26 | 44.35 | 44.04 | 0.07% | 13,823 |
| Feb 20, 2026 | 44.24 | 44.33 | 44.24 | 44.32 | 44.01 | 0.34% | 46,705 |
| Feb 19, 2026 | 44.32 | 44.33 | 44.16 | 44.17 | 43.86 | -0.32% | 64,298 |
| Feb 18, 2026 | 44.34 | 44.38 | 44.29 | 44.31 | 44.00 | -0.14% | 33,555 |
| Feb 17, 2026 | 44.34 | 44.43 | 44.30 | 44.37 | 44.06 | 0.09% | 19,605 |
| Feb 16, 2026 | 44.30 | 44.38 | 44.30 | 44.33 | 44.02 | 0.16% | 107,175 |
| Feb 13, 2026 | 44.30 | 44.35 | 44.26 | 44.26 | 43.95 | 0.25% | 62,516 |
| Feb 12, 2026 | 44.23 | 44.23 | 44.11 | 44.15 | 43.84 | -0.18% | 26,807 |
| Feb 11, 2026 | 44.18 | 44.28 | 44.18 | 44.23 | 43.92 | 0.27% | 56,017 |
| Feb 10, 2026 | 44.04 | 44.13 | 44.01 | 44.11 | 43.80 | 0.39% | 36,679 |
| Feb 9, 2026 | 43.98 | 44.00 | 43.94 | 43.94 | 43.63 | -0.36% | 26,291 |
| Feb 6, 2026 | 44.12 | 44.15 | 44.04 | 44.10 | 43.79 | 0.34% | 22,839 |
| Feb 5, 2026 | 43.98 | 44.02 | 43.95 | 43.95 | 43.64 | 0.07% | 20,658 |
| Feb 4, 2026 | 43.98 | 43.98 | 43.88 | 43.92 | 43.61 | -0.16% | 67,558 |
| Feb 3, 2026 | 44.07 | 44.08 | 43.89 | 43.99 | 43.68 | -0.27% | 38,780 |
| Feb 2, 2026 | 43.97 | 44.11 | 43.94 | 44.11 | 43.80 | -0.16% | 27,012 |
| Jan 30, 2026 | 44.16 | 44.22 | 44.14 | 44.18 | 43.72 | 0.14% | 42,687 |
| Jan 29, 2026 | 44.25 | 44.30 | 44.12 | 44.12 | 43.66 | -0.07% | 43,266 |
| Jan 28, 2026 | 44.03 | 44.18 | 43.90 | 44.15 | 43.69 | 0.25% | 50,699 |
| Jan 27, 2026 | 44.11 | 44.15 | 44.04 | 44.04 | 43.58 | -0.16% | 72,876 |
| Jan 23, 2026 | 44.11 | 44.16 | 44.11 | 44.11 | 43.65 | -0.02% | 27,641 |
| Jan 22, 2026 | 44.30 | 44.33 | 44.08 | 44.12 | 43.66 | -0.16% | 39,362 |
| Jan 21, 2026 | 44.16 | 44.24 | 44.16 | 44.19 | 43.73 | 0.05% | 24,537 |
| Jan 20, 2026 | 44.27 | 44.27 | 44.15 | 44.17 | 43.71 | -0.20% | 33,538 |
| Jan 19, 2026 | 44.28 | 44.31 | 44.25 | 44.26 | 43.80 | -0.14% | 28,551 |
| Jan 16, 2026 | 44.37 | 44.40 | 44.32 | 44.32 | 43.86 | -0.07% | 78,218 |
| Jan 15, 2026 | 44.40 | 44.47 | 44.35 | 44.35 | 43.89 | 0.16% | 16,731 |
| Jan 14, 2026 | 44.27 | 44.31 | 44.21 | 44.28 | 43.82 | -0.02% | 37,922 |
| Jan 13, 2026 | 44.40 | 44.40 | 44.28 | 44.29 | 43.83 | -0.07% | 18,580 |
| Jan 12, 2026 | 44.34 | 44.37 | 44.30 | 44.32 | 43.86 | -0.02% | 15,486 |
| Jan 9, 2026 | 44.35 | 44.38 | 44.31 | 44.33 | 43.87 | -0.03% | 28,853 |
| Jan 8, 2026 | 44.20 | 44.36 | 44.20 | 44.35 | 43.88 | 0.60% | 14,212 |
| Jan 7, 2026 | 44.06 | 44.16 | 44.01 | 44.08 | 43.62 | 0.11% | 40,453 |
| Jan 6, 2026 | 44.04 | 44.11 | 44.03 | 44.03 | 43.57 | 0.09% | 84,363 |
| Jan 5, 2026 | 43.95 | 44.02 | 43.93 | 43.99 | 43.53 | 0.07% | 15,246 |
| Jan 2, 2026 | 44.03 | 44.03 | 43.94 | 43.96 | 43.50 | -0.36% | 14,399 |
| Dec 31, 2025 | 44.15 | 44.49 | 44.12 | 44.12 | 43.50 | -0.25% | 10,874 |
| Dec 30, 2025 | 44.26 | 44.29 | 44.22 | 44.23 | 43.61 | 0.39% | 17,565 |
| Dec 29, 2025 | 44.32 | 44.32 | 44.06 | 44.06 | 43.44 | -0.32% | 14,343 |
| Dec 24, 2025 | 44.81 | 44.81 | 44.17 | 44.20 | 43.58 | 0.14% | 32,709 |
| Dec 23, 2025 | 44.10 | 44.20 | 44.08 | 44.14 | 43.52 | 0.20% | 26,968 |
| Dec 22, 2025 | 44.09 | 44.10 | 44.02 | 44.05 | 43.43 | -0.11% | 41,402 |
| Dec 19, 2025 | 44.20 | 44.21 | 44.10 | 44.10 | 43.48 | -0.09% | 29,831 |
| Dec 18, 2025 | 44.20 | 44.22 | 44.13 | 44.14 | 43.52 | 0.11% | 75,365 |
| Dec 17, 2025 | 44.23 | 44.23 | 44.08 | 44.09 | 43.47 | -0.18% | 30,545 |
| Dec 16, 2025 | 44.14 | 44.23 | 44.12 | 44.17 | 43.55 | 0.09% | 77,698 |
| Dec 15, 2025 | 44.08 | 44.16 | 44.06 | 44.13 | 43.51 | 0.09% | 42,536 |
| Dec 12, 2025 | 44.13 | 44.15 | 44.08 | 44.09 | 43.47 | 0.05% | 20,160 |
| Dec 11, 2025 | 44.02 | 44.18 | 44.02 | 44.07 | 43.45 | 0.46% | 25,455 |
| Dec 10, 2025 | 43.87 | 43.92 | 43.85 | 43.87 | 43.25 | -0.11% | 31,337 |
| Dec 9, 2025 | 44.09 | 44.13 | 43.92 | 43.92 | 43.30 | -0.45% | 124,183 |
| Dec 8, 2025 | 44.10 | 44.16 | 44.03 | 44.12 | 43.50 | -0.07% | 68,503 |
| Dec 5, 2025 | 44.17 | 44.25 | 44.14 | 44.15 | 43.53 | 0.11% | 50,512 |
| Dec 4, 2025 | 44.35 | 44.35 | 44.10 | 44.10 | 43.48 | -0.23% | 34,093 |
| Dec 3, 2025 | 44.31 | 44.41 | 44.20 | 44.20 | 43.58 | -0.25% | 278,043 |
| Dec 2, 2025 | 44.37 | 44.37 | 44.29 | 44.31 | 43.68 | -0.27% | 568,207 |