Skip to main content
VanEck Australian Corporate Bond Plus ETF (ASX:PLUS)
Australia flag Australia · Delayed Price · Currency is AUD
16.94
+0.01 (0.06%)
At close: Dec 5, 2025

ASX:PLUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.9416.9816.9416.9416.940.06%33,516
Dec 4, 202516.9817.0116.9316.9316.93-0.18%23,844
Dec 3, 202517.0017.0416.9616.9616.96-0.41%79,342
Dec 2, 202517.0217.0316.9917.0317.03-0.12%38,316
Dec 1, 202517.0617.0617.0317.0517.05-0.47%42,107
Nov 28, 202517.1117.1317.0917.1317.070.12%96,346
Nov 27, 202517.0917.1417.0917.1117.050.06%116,258
Nov 26, 202517.1717.1717.1017.1017.04-0.52%89,243
Nov 25, 202517.1617.1917.1517.1917.130.23%17,816
Nov 24, 202517.1517.1717.1417.1517.090.12%68,936
Nov 21, 202517.2017.2017.1317.1317.070.06%48,973
Nov 20, 202517.1517.1517.1217.1217.06-0.41%60,088
Nov 19, 202517.1817.1917.1517.1917.130.06%359,525
Nov 18, 202517.1217.1817.1217.1817.120.35%47,207
Nov 17, 202517.1417.1517.1217.1217.06-0.23%27,238
Nov 14, 202517.1317.1617.1217.1617.10-34,512
Nov 13, 202517.2117.2117.1317.1617.10-0.35%55,713
Nov 12, 202517.2117.2317.2017.2217.160.12%54,600
Nov 11, 202517.2117.2117.1817.2017.14-106,020
Nov 10, 202517.2117.2117.1817.2017.14-0.23%24,178
Nov 7, 202517.2517.2517.2217.2417.180.06%26,363
Nov 6, 202517.2217.2317.2017.2317.170.06%46,394
Nov 5, 202517.2117.2617.2117.2217.160.12%22,544
Nov 4, 202517.1917.2317.1917.2017.140.06%35,198
Nov 3, 202517.2017.2217.1917.1917.13-0.46%43,225
Oct 31, 202517.2717.2917.2617.2717.150.06%15,535
Oct 30, 202517.2817.3017.2517.2617.14-0.35%33,629
Oct 29, 202517.3917.3917.3017.3217.20-0.23%17,467
Oct 28, 202517.3717.3817.3517.3617.24-0.06%34,532
Oct 27, 202517.4017.4117.3617.3717.25-0.29%423,317
Oct 24, 202517.4017.4217.3817.4217.300.11%4,688
Oct 23, 202517.4317.4417.4017.4017.28-0.23%59,258
Oct 22, 202517.4317.4417.4117.4417.32-14,319
Oct 21, 202517.4317.4417.4017.4417.320.17%38,769
Oct 20, 202517.4217.4217.3917.4117.29-0.17%51,119
Oct 17, 202517.4117.4617.4117.4417.320.35%65,786
Oct 16, 202517.3017.4317.3017.3817.260.40%264,095
Oct 15, 202517.3117.3517.3117.3117.19-19,581
Oct 14, 202517.3117.3417.2817.3117.190.06%54,925
Oct 13, 202517.3217.3317.2817.3017.180.41%18,937
Oct 10, 202517.3017.3017.2317.2317.11-0.46%237,403
Oct 9, 202517.3117.3217.2817.3117.190.23%317,024
Oct 8, 202517.2917.2917.2517.2717.150.23%15,712
Oct 7, 202517.2717.2717.2317.2317.11-45,271
Oct 6, 202517.2817.2817.2317.2317.11-0.17%9,325
Oct 3, 202517.2617.2817.2517.2617.140.12%83,415
Oct 2, 202517.2917.2917.2417.2417.12-0.06%16,494
Oct 1, 202517.2517.2517.2217.2517.13-0.40%11,217
Sep 30, 202517.3317.3417.2717.3217.140.12%25,389
Sep 29, 202517.2717.3317.2717.3017.120.29%54,770
Sep 26, 202517.2917.2917.2417.2517.07-0.40%26,289
Sep 25, 202517.3217.3317.2917.3217.140.12%37,059
Sep 24, 202517.3817.4017.3017.3017.12-0.52%362,366
Sep 23, 202517.3717.3917.3617.3917.210.17%9,175
Sep 22, 202517.3817.3917.3417.3617.18-7,385
Sep 19, 202517.3917.4017.3617.3617.18-0.29%44,332
Sep 18, 202517.3717.4217.3617.4117.230.23%72,340
Sep 17, 202517.3817.4017.3717.3717.19-18,890
Sep 16, 202517.3717.4117.3717.3717.19-27,896
Sep 15, 202517.3617.3717.3317.3717.190.06%45,687
Sep 12, 202517.3717.3817.3417.3617.180.06%18,258
Sep 11, 202517.3717.3817.3417.3517.17-21,013
Sep 10, 202517.3117.3517.2917.3517.170.23%8,808
Sep 9, 202517.3717.3717.3117.3117.13-0.23%15,860
Sep 8, 202517.3017.3517.3017.3517.170.29%20,772
Sep 5, 202517.2717.3017.2617.3017.120.29%35,565
Sep 4, 202517.2817.2817.2417.2517.070.29%13,940
Sep 3, 202517.2717.2917.1917.2017.02-0.29%36,725
Sep 2, 202517.2917.2917.2417.2517.07-0.29%44,655
Sep 1, 202517.3217.3217.2717.3017.12-0.46%228,938
Aug 29, 202517.3817.3817.3317.3817.14-19,077
Aug 28, 202517.3717.3817.3417.3817.140.35%17,129
Aug 27, 202517.3417.3617.3017.3217.08-0.06%100,990
Aug 26, 202517.3417.3917.3217.3317.09-0.17%79,627
Aug 25, 202517.3517.3917.3417.3617.120.23%102,417
Aug 22, 202517.3217.3517.3117.3217.08-0.12%98,187
Aug 21, 202517.3517.3917.3417.3417.10-0.06%152,857
Aug 20, 202517.3217.3817.3217.3517.110.06%30,463
Aug 19, 202517.3617.3617.3017.3417.10-0.06%43,969
Aug 18, 202517.3417.3717.3417.3517.11-0.12%23,803
Aug 15, 202517.3617.3917.3617.3717.130.06%40,353
Aug 14, 202517.3517.3917.3517.3617.120.17%30,273
Aug 13, 202517.3417.3517.3117.3317.09-49,021
Aug 12, 202517.3017.3317.2817.3317.090.17%27,523
Aug 11, 202517.3117.3217.3017.3017.06-27,214
Aug 8, 202517.3117.3117.2917.3017.06-0.06%25,744
Aug 7, 202517.3017.3217.2817.3117.070.12%23,564
Aug 6, 202517.3217.3217.2617.2917.05-0.17%22,820
Aug 5, 202517.3417.3417.3017.3217.080.06%17,644
Aug 4, 202517.3017.3217.2817.3117.070.41%25,252
Aug 1, 202517.2517.2517.2117.2417.00-0.35%88,961
Jul 31, 202517.3217.3317.3017.3017.00-0.17%42,154
Jul 30, 202517.2917.3317.2617.3317.030.46%45,345
Jul 29, 202517.2717.2817.2517.2516.950.12%76,053
Jul 28, 202517.2517.2717.2217.2316.930.06%10,810
Jul 25, 202517.2517.2617.2217.2216.92-0.12%27,664
Jul 24, 202517.2417.2617.2317.2416.94-0.23%41,577
Jul 23, 202517.2617.3017.2617.2816.980.17%41,552
Jul 22, 202517.2817.2917.2517.2516.95-30,830
Jul 21, 202517.2717.2717.2217.2516.95-0.06%32,231