Vaneck 1-3 Month Us Treasury Bond ETF (ASX:TBIL)
Australia
· Delayed Price · Currency is AUD 50.60
+0.02 (0.04%)
At close: Dec 5, 2025
ASX:TBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.58 | 50.68 | 50.58 | 50.60 | 50.60 | 0.04% | 4,325 |
| Dec 4, 2025 | 50.60 | 50.72 | 50.58 | 50.58 | 50.58 | -0.49% | 10,185 |
| Dec 3, 2025 | 50.99 | 50.99 | 50.83 | 50.83 | 50.83 | -0.53% | 1,023 |
| Dec 2, 2025 | 51.15 | 51.18 | 51.06 | 51.10 | 51.10 | -0.08% | 841 |
| Dec 1, 2025 | 51.08 | 51.16 | 51.01 | 51.14 | 51.14 | -0.35% | 2,728 |
| Nov 28, 2025 | 51.76 | 51.76 | 51.31 | 51.32 | 51.16 | -0.14% | 3,964 |
| Nov 27, 2025 | 51.41 | 51.44 | 51.38 | 51.39 | 51.23 | -0.33% | 1,909 |
| Nov 26, 2025 | 51.80 | 51.83 | 51.56 | 51.56 | 51.40 | -0.77% | 2,281 |
| Nov 25, 2025 | 51.91 | 51.97 | 51.85 | 51.96 | 51.80 | 0.10% | 2,195 |
| Nov 24, 2025 | 51.89 | 51.97 | 51.89 | 51.91 | 51.75 | -0.21% | 20,187 |
| Nov 21, 2025 | 51.90 | 52.04 | 51.90 | 52.02 | 51.86 | 0.62% | 9,507 |
| Nov 20, 2025 | 51.75 | 51.80 | 51.69 | 51.70 | 51.54 | -0.10% | 1,215 |
| Nov 19, 2025 | 51.52 | 51.77 | 51.52 | 51.75 | 51.59 | 0.08% | 1,494 |
| Nov 18, 2025 | 51.45 | 51.76 | 51.45 | 51.71 | 51.55 | 0.62% | 3,002 |
| Nov 17, 2025 | 51.30 | 51.43 | 51.30 | 51.39 | 51.23 | 0.33% | 453 |
| Nov 14, 2025 | 51.32 | 51.33 | 51.15 | 51.22 | 51.06 | 0.16% | 1,862 |
| Nov 13, 2025 | 51.27 | 51.30 | 51.05 | 51.14 | 50.98 | -0.49% | 1,701 |
| Nov 12, 2025 | 51.35 | 51.39 | 51.30 | 51.39 | 51.23 | 0.08% | 3,678 |
| Nov 11, 2025 | 51.40 | 51.40 | 51.25 | 51.35 | 51.19 | -0.08% | 5,841 |
| Nov 10, 2025 | 51.53 | 51.53 | 51.36 | 51.39 | 51.23 | -0.71% | 6,302 |
| Nov 7, 2025 | 51.63 | 51.78 | 51.63 | 51.76 | 51.60 | 0.72% | 257 |
| Nov 6, 2025 | 51.45 | 51.50 | 51.39 | 51.39 | 51.23 | -0.43% | 3,660 |
| Nov 5, 2025 | 51.66 | 51.78 | 51.58 | 51.61 | 51.45 | 0.76% | 1,610 |
| Nov 4, 2025 | 51.06 | 51.33 | 51.06 | 51.22 | 51.06 | 0.31% | 12,179 |
| Nov 3, 2025 | 51.10 | 51.16 | 51.06 | 51.06 | 50.90 | -0.35% | 1,402 |
| Oct 31, 2025 | 51.20 | 51.28 | 51.17 | 51.24 | 50.92 | 0.71% | 4,244 |
| Oct 30, 2025 | 50.98 | 51.02 | 50.88 | 50.88 | 50.56 | 0.10% | 2,325 |
| Oct 29, 2025 | 51.00 | 51.00 | 50.80 | 50.83 | 50.51 | -0.59% | 6,854 |
| Oct 28, 2025 | 51.19 | 51.20 | 51.11 | 51.13 | 50.81 | -0.51% | 1,181 |
| Oct 27, 2025 | 51.37 | 51.39 | 51.30 | 51.39 | 51.07 | -0.41% | 2,487 |
| Oct 24, 2025 | 51.50 | 51.60 | 51.50 | 51.60 | 51.28 | -0.27% | 6,400 |
| Oct 23, 2025 | 51.67 | 51.76 | 51.63 | 51.74 | 51.42 | 0.27% | 978 |
| Oct 22, 2025 | 51.67 | 51.71 | 51.60 | 51.60 | 51.28 | 0.04% | 1,406 |
| Oct 21, 2025 | 51.42 | 51.59 | 51.36 | 51.58 | 51.26 | 0.02% | 2,365 |
| Oct 20, 2025 | 51.54 | 51.60 | 51.48 | 51.57 | 51.25 | -0.39% | 3,977 |
| Oct 17, 2025 | 51.73 | 51.87 | 51.73 | 51.77 | 51.45 | 0.27% | 5,662 |
| Oct 16, 2025 | 51.44 | 51.67 | 51.44 | 51.63 | 51.31 | 0.37% | 14,950 |
| Oct 15, 2025 | 51.62 | 51.62 | 51.44 | 51.44 | 51.12 | -0.39% | 464 |
| Oct 14, 2025 | 51.50 | 51.64 | 51.41 | 51.64 | 51.32 | 0.58% | 4,618 |
| Oct 13, 2025 | 51.54 | 51.54 | 51.29 | 51.34 | 51.02 | 0.73% | 14,040 |
| Oct 10, 2025 | 51.04 | 51.04 | 50.96 | 50.97 | 50.65 | 0.49% | 6,209 |
| Oct 9, 2025 | 50.76 | 50.81 | 50.72 | 50.72 | 50.40 | -0.59% | 1,023 |
| Oct 8, 2025 | 50.85 | 51.02 | 50.85 | 51.02 | 50.70 | 0.83% | 499 |
| Oct 7, 2025 | 50.66 | 50.69 | 50.55 | 50.60 | 50.28 | -0.18% | 8,441 |
| Oct 6, 2025 | 50.80 | 50.80 | 50.63 | 50.69 | 50.37 | -0.18% | 3,069 |
| Oct 3, 2025 | 50.71 | 50.80 | 50.69 | 50.78 | 50.46 | 0.36% | 1,195 |
| Oct 2, 2025 | 50.68 | 50.68 | 50.55 | 50.60 | 50.28 | -0.24% | 2,936 |
| Oct 1, 2025 | 50.63 | 50.77 | 50.63 | 50.72 | 50.40 | -0.18% | 23,268 |
| Sep 30, 2025 | 51.04 | 51.04 | 50.81 | 50.81 | 50.33 | -0.55% | 4,152 |
| Sep 29, 2025 | 51.18 | 51.19 | 51.05 | 51.09 | 50.61 | -0.43% | 6,339 |
| Sep 26, 2025 | 51.31 | 51.37 | 51.28 | 51.31 | 50.82 | 0.83% | 1,602 |
| Sep 25, 2025 | 50.90 | 50.94 | 50.81 | 50.89 | 50.41 | 0.37% | 10,791 |
| Sep 24, 2025 | 50.84 | 50.84 | 50.66 | 50.70 | 50.22 | -0.43% | 1,756 |
| Sep 23, 2025 | 50.79 | 50.97 | 50.79 | 50.92 | 50.44 | 0.10% | 2,989 |
| Sep 22, 2025 | 50.93 | 50.93 | 50.82 | 50.87 | 50.39 | 0.08% | 197 |
| Sep 19, 2025 | 50.73 | 50.83 | 50.71 | 50.83 | 50.35 | 0.49% | 1,381 |
| Sep 18, 2025 | 50.41 | 50.58 | 50.38 | 50.58 | 50.10 | 0.76% | 5,563 |
| Sep 17, 2025 | 50.13 | 50.24 | 50.13 | 50.20 | 49.73 | -0.20% | 4,521 |
| Sep 16, 2025 | 50.24 | 50.33 | 50.23 | 50.30 | 49.82 | -0.04% | 1,224 |
| Sep 15, 2025 | 50.42 | 50.42 | 50.25 | 50.32 | 49.84 | 0.06% | 5,797 |
| Sep 12, 2025 | 50.29 | 50.34 | 50.26 | 50.29 | 49.81 | -0.83% | 441 |
| Sep 11, 2025 | 50.65 | 50.72 | 50.60 | 50.71 | 50.23 | 0.06% | 2,686 |
| Sep 10, 2025 | 50.75 | 50.82 | 50.65 | 50.68 | 50.20 | 0.06% | 1,093 |
| Sep 9, 2025 | 50.74 | 50.79 | 50.64 | 50.65 | 50.17 | -0.67% | 684 |
| Sep 8, 2025 | 51.05 | 51.05 | 50.98 | 50.99 | 50.51 | -0.49% | 3,045 |
| Sep 5, 2025 | 51.26 | 51.26 | 51.24 | 51.24 | 50.76 | -0.08% | 833 |
| Sep 4, 2025 | 51.13 | 51.28 | 51.13 | 51.28 | 50.80 | -0.16% | 5,090 |
| Sep 3, 2025 | 51.34 | 51.38 | 51.33 | 51.36 | 50.87 | 0.37% | 3,502 |
| Sep 2, 2025 | 51.09 | 51.17 | 51.07 | 51.17 | 50.69 | 0.10% | 2,075 |
| Sep 1, 2025 | 51.13 | 51.17 | 51.08 | 51.12 | 50.64 | -0.47% | 1,427 |
| Aug 29, 2025 | 51.37 | 51.37 | 51.29 | 51.36 | 50.70 | -0.41% | 4,482 |
| Aug 28, 2025 | 51.49 | 51.57 | 51.46 | 51.57 | 50.91 | -0.33% | 1,244 |
| Aug 27, 2025 | 51.65 | 51.75 | 51.60 | 51.74 | 51.08 | -0.06% | 2,678 |
| Aug 26, 2025 | 51.69 | 51.83 | 51.69 | 51.77 | 51.11 | 0.27% | 554 |
| Aug 25, 2025 | 51.74 | 51.82 | 51.63 | 51.63 | 50.97 | -1.22% | 1,910 |
| Aug 22, 2025 | 52.22 | 52.27 | 52.15 | 52.27 | 51.60 | 0.11% | 3,911 |
| Aug 21, 2025 | 52.12 | 52.28 | 52.12 | 52.21 | 51.54 | 0.38% | 2,918 |
| Aug 20, 2025 | 52.00 | 52.13 | 52.00 | 52.01 | 51.34 | 0.70% | 2,213 |
| Aug 19, 2025 | 51.61 | 51.67 | 51.60 | 51.65 | 50.99 | 0.51% | 2,408 |
| Aug 18, 2025 | 51.41 | 51.46 | 51.39 | 51.39 | 50.73 | -0.25% | 1,191 |
| Aug 15, 2025 | 51.59 | 51.65 | 51.52 | 51.52 | 50.86 | 0.66% | 5,185 |
| Aug 14, 2025 | 51.14 | 51.18 | 51.05 | 51.18 | 50.52 | -0.25% | 3,893 |
| Aug 13, 2025 | 51.32 | 51.39 | 51.27 | 51.31 | 50.65 | -0.37% | 4,852 |
| Aug 12, 2025 | 51.39 | 51.50 | 51.36 | 51.50 | 50.84 | 0.35% | 506 |
| Aug 11, 2025 | 51.41 | 51.41 | 51.31 | 51.32 | 50.66 | -0.08% | 626 |
| Aug 8, 2025 | 51.34 | 51.39 | 51.32 | 51.36 | 50.70 | -0.08% | 5,999 |
| Aug 7, 2025 | 51.52 | 51.52 | 51.38 | 51.40 | 50.74 | -0.39% | 7,267 |
| Aug 6, 2025 | 51.72 | 51.72 | 51.52 | 51.60 | 50.94 | -0.35% | 2,011 |
| Aug 5, 2025 | 51.74 | 51.82 | 51.74 | 51.78 | 51.12 | 0.31% | 2,657 |
| Aug 4, 2025 | 51.68 | 51.68 | 51.59 | 51.62 | 50.96 | -0.69% | 5,669 |
| Aug 1, 2025 | 51.91 | 52.06 | 51.91 | 51.98 | 51.31 | 0.13% | 1,871 |
| Jul 31, 2025 | 52.04 | 52.07 | 51.88 | 51.91 | 51.07 | 0.72% | 9,247 |
| Jul 30, 2025 | 51.44 | 51.54 | 51.44 | 51.54 | 50.71 | 0.19% | 4,675 |
| Jul 29, 2025 | 51.49 | 51.50 | 51.42 | 51.44 | 50.61 | 0.57% | 5,900 |
| Jul 28, 2025 | 51.01 | 51.15 | 51.01 | 51.15 | 50.32 | 0.27% | 7,232 |
| Jul 25, 2025 | 50.78 | 51.01 | 50.78 | 51.01 | 50.19 | 0.79% | 1,532 |
| Jul 24, 2025 | 50.77 | 50.78 | 50.61 | 50.61 | 49.79 | -0.82% | 1,432 |
| Jul 23, 2025 | 51.13 | 51.18 | 51.02 | 51.03 | 50.21 | -0.84% | 6,919 |
| Jul 22, 2025 | 51.43 | 51.46 | 51.39 | 51.46 | 50.63 | -0.04% | 3,888 |
| Jul 21, 2025 | 51.48 | 51.54 | 51.47 | 51.48 | 50.65 | -0.16% | 6,209 |