Skip to main content
Vaneck 1-3 Month Us Treasury Bond ETF (ASX:TBIL)
Australia flag Australia · Delayed Price · Currency is AUD
47.57
+0.13 (0.27%)
At close: Mar 6, 2026

ASX:TBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202647.7447.7447.5547.5747.570.27%304
Mar 5, 202647.3047.4447.2347.4447.44-0.61%1,022
Mar 4, 202647.5747.8247.5747.7347.731.42%4,611
Mar 3, 202647.1147.1547.0347.0647.06-0.04%16,923
Mar 2, 202647.3647.3647.0247.0847.08-0.04%442
Feb 27, 202647.2147.2447.1047.1046.970.02%1,631
Feb 26, 202647.0747.1447.0447.0946.96-0.19%11,313
Feb 25, 202647.6347.6347.1847.1847.04-0.63%7,461
Feb 24, 202647.4647.5047.4547.4847.340.11%1,111
Feb 23, 202647.2347.4547.2347.4347.29-0.46%1,118
Feb 20, 202647.5147.7647.5147.6547.510.49%980
Feb 19, 202648.0048.0047.4247.4247.280.06%931
Feb 18, 202647.3447.3947.3447.3947.25-0.08%98
Feb 17, 202647.3447.5447.3447.4347.290.34%3,147
Feb 16, 202647.4347.4347.2647.2747.130.02%915
Feb 13, 202647.2147.3047.2147.2647.120.62%6,422
Feb 12, 202646.9747.0046.9046.9746.84-0.13%781
Feb 11, 202647.3247.3647.0047.0346.90-0.68%6,244
Feb 10, 202647.2547.3547.2147.3547.21-0.71%3,307
Feb 9, 202648.1448.1447.5947.6947.55-1.14%7,679
Feb 6, 202648.1648.4248.1648.2448.100.46%1,280
Feb 5, 202647.8748.0847.7748.0247.880.71%3,331
Feb 4, 202647.6647.7147.5947.6847.54-0.13%6,438
Feb 3, 202648.1248.1247.6047.7447.60-0.97%6,031
Feb 2, 202647.8948.2947.8948.2148.070.67%1,321
Jan 30, 202647.5548.0347.5547.8947.621.08%421
Jan 29, 202647.6247.7647.3647.3847.11-1.27%6,495
Jan 28, 202647.9048.0247.8147.9947.72-1.07%8,242
Jan 27, 202648.6348.6348.4448.5148.23-0.92%571
Jan 23, 202649.0349.0448.9648.9648.68-0.69%1,703
Jan 22, 202649.5949.6249.3049.3049.02-1.00%4,352
Jan 21, 202649.7649.8349.7349.8049.520.08%770
Jan 20, 202650.1350.1349.7649.7649.48-0.74%5,558
Jan 19, 202650.2450.2450.0850.1349.850.34%2,502
Jan 16, 202650.0350.0449.9649.9649.68-0.54%751
Jan 15, 202650.1050.2450.1050.2349.940.46%2,174
Jan 14, 202650.0750.1850.0050.0049.720.12%1,553
Jan 13, 202649.9549.9549.8949.9449.66-0.20%3,851
Jan 12, 202650.1150.1150.0050.0449.760.06%717
Jan 9, 202649.9950.0649.9950.0149.730.24%1,893
Jan 8, 202649.8049.9149.8049.8949.610.75%2,951
Jan 7, 202649.7249.7349.4849.5249.24-0.52%11,634
Jan 6, 202649.9049.9149.7849.7849.50-0.74%2,646
Jan 5, 202650.0350.1550.0350.1549.870.30%1,167
Jan 2, 202650.1150.1150.0050.0049.72-0.22%550
Dec 31, 202550.2450.2450.1050.1149.680.06%595
Dec 30, 202550.1050.1050.0850.0849.650.32%11,189
Dec 29, 202549.9849.9849.8849.9249.49-0.12%6,015
Dec 24, 202550.2850.2849.9849.9849.55-0.60%1,425
Dec 23, 202550.4050.4050.2750.2849.85-0.59%10,125
Dec 22, 202550.7450.7450.5850.5850.15-0.32%3,034
Dec 19, 202550.8150.8150.6450.7450.31-0.14%2,805
Dec 18, 202550.7450.8150.7450.8150.380.32%3,398
Dec 17, 202550.5550.6550.5250.6550.220.42%800
Dec 16, 202550.4050.6050.3750.4450.010.02%108,908
Dec 15, 202550.4050.4350.3450.4350.000.28%364,147
Dec 12, 202550.2950.2950.2050.2949.86-0.46%6,440
Dec 11, 202550.2050.5250.1550.5250.090.18%77,154
Dec 10, 202550.4450.5350.4350.4350.00-0.02%8,763
Dec 9, 202550.5350.6350.4350.4450.010.08%4,977
Dec 8, 202550.8450.8450.3650.4049.97-0.40%2,967
Dec 5, 202550.5850.6850.5850.6050.170.04%4,325
Dec 4, 202550.6050.7250.5850.5850.15-0.49%10,185
Dec 3, 202550.9950.9950.8350.8350.40-0.53%1,023
Dec 2, 202551.1551.1851.0651.1050.66-0.08%841
Dec 1, 202551.0851.1651.0151.1450.70-0.35%2,728
Nov 28, 202551.7651.7651.3151.3250.72-0.14%3,964
Nov 27, 202551.4151.4451.3851.3950.79-0.33%1,909
Nov 26, 202551.8051.8351.5651.5650.96-0.77%2,281
Nov 25, 202551.9151.9751.8551.9651.350.10%2,195
Nov 24, 202551.8951.9751.8951.9151.31-0.21%20,187
Nov 21, 202551.9052.0451.9052.0251.410.62%9,507
Nov 20, 202551.7551.8051.6951.7051.10-0.10%1,215
Nov 19, 202551.5251.7751.5251.7551.150.08%1,494
Nov 18, 202551.4551.7651.4551.7151.110.62%3,002
Nov 17, 202551.3051.4351.3051.3950.790.33%453
Nov 14, 202551.3251.3351.1551.2250.620.16%1,862
Nov 13, 202551.2751.3051.0551.1450.54-0.49%1,701
Nov 12, 202551.3551.3951.3051.3950.790.08%3,678
Nov 11, 202551.4051.4051.2551.3550.75-0.08%5,841
Nov 10, 202551.5351.5351.3651.3950.79-0.71%6,302
Nov 7, 202551.6351.7851.6351.7651.160.72%257
Nov 6, 202551.4551.5051.3951.3950.79-0.43%3,660
Nov 5, 202551.6651.7851.5851.6151.010.76%1,610
Nov 4, 202551.0651.3351.0651.2250.620.31%12,179
Nov 3, 202551.1051.1651.0651.0650.47-0.35%1,402
Oct 31, 202551.2051.2851.1751.2450.490.71%4,244
Oct 30, 202550.9851.0250.8850.8850.130.10%2,325
Oct 29, 202551.0051.0050.8050.8350.08-0.59%6,854
Oct 28, 202551.1951.2051.1151.1350.38-0.51%1,181
Oct 27, 202551.3751.3951.3051.3950.63-0.41%2,487
Oct 24, 202551.5051.6051.5051.6050.84-0.27%6,400
Oct 23, 202551.6751.7651.6351.7450.980.27%978
Oct 22, 202551.6751.7151.6051.6050.840.04%1,406
Oct 21, 202551.4251.5951.3651.5850.820.02%2,365
Oct 20, 202551.5451.6051.4851.5750.81-0.39%3,977
Oct 17, 202551.7351.8751.7351.7751.010.27%5,662
Oct 16, 202551.4451.6751.4451.6350.870.37%14,950
Oct 15, 202551.6251.6251.4451.4450.68-0.39%464
Oct 14, 202551.5051.6451.4151.6450.880.58%4,618