Skip to main content
Vaneck 1-3 Month Us Treasury Bond ETF (ASX:TBIL)
Australia flag Australia · Delayed Price · Currency is AUD
46.80
+0.10 (0.21%)
Last updated: Apr 29, 2026, 11:56 AM AEST

ASX:TBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202646.9746.9746.7446.8146.81-0.55%969
Apr 24, 202647.0147.0947.0147.0747.070.36%13,384
Apr 23, 202646.8146.9646.8146.9046.900.36%9,545
Apr 22, 202646.8646.8646.7346.7346.73-0.04%420
Apr 21, 202646.7446.7946.7146.7546.75-0.30%12,215
Apr 20, 202646.8546.8946.8346.8946.890.28%282
Apr 17, 202646.8146.8146.7646.7646.760.28%517
Apr 16, 202646.8046.8046.5846.6346.63-0.68%10,939
Apr 15, 202647.0147.0446.9546.9546.95-0.63%3,004
Apr 14, 202647.2147.3147.2147.2547.25-0.69%1,291
Apr 13, 202647.6547.6547.5847.5847.580.40%5,634
Apr 10, 202647.3747.4247.3247.3947.39-0.40%4,291
Apr 9, 202647.6247.6247.5447.5847.580.19%249
Apr 8, 202647.4047.5147.3647.4947.49-1.90%3,205
Apr 7, 202648.3648.5348.3648.4148.41-0.53%2,487
Apr 2, 202648.4148.6948.2548.6748.670.54%41,325
Apr 1, 202648.9848.9848.3048.4148.41-1.16%624
Mar 31, 202649.0549.0548.8548.9848.850.35%6,344
Mar 30, 202648.9748.9848.8148.8148.680.47%10,180
Mar 27, 202648.6648.7448.5548.5848.450.68%6,718
Mar 26, 202648.0448.3648.0448.2548.120.44%4,565
Mar 25, 202647.9948.0747.9248.0447.91-0.23%3,585
Mar 24, 202647.8548.1547.8448.1548.020.27%28,304
Mar 23, 202647.7148.0347.7148.0247.891.50%6,218
Mar 20, 202647.4647.4647.2747.3147.18-0.50%604
Mar 19, 202647.6147.6747.5447.5547.421.02%2,957
Mar 18, 202647.1547.1547.0747.0746.94-0.70%9,500
Mar 17, 202647.8647.8647.2947.4047.27-0.82%2,484
Mar 16, 202647.7547.9247.7547.7947.660.97%2,856
Mar 13, 202647.2847.3347.2447.3347.200.87%5,901
Mar 12, 202646.9846.9846.8146.9246.790.58%933
Mar 11, 202647.2147.2146.6346.6546.52-1.37%2,478
Mar 10, 202647.3547.4147.3047.3047.17-1.15%5,387
Mar 9, 202647.9848.1047.8447.8547.720.59%37,111
Mar 6, 202647.7447.7447.5547.5747.440.27%304
Mar 5, 202647.3047.4447.2347.4447.31-0.61%1,022
Mar 4, 202647.5747.8247.5747.7347.601.42%4,611
Mar 3, 202647.1147.1547.0347.0646.93-0.04%16,923
Mar 2, 202647.3647.3647.0247.0846.95-0.04%442
Feb 27, 202647.2147.2447.1047.1046.840.02%1,631
Feb 26, 202647.0747.1447.0447.0946.83-0.19%11,313
Feb 25, 202647.6347.6347.1847.1846.92-0.63%7,461
Feb 24, 202647.4647.5047.4547.4847.210.11%1,111
Feb 23, 202647.2347.4547.2347.4347.16-0.46%1,118
Feb 20, 202647.5147.7647.5147.6547.380.49%980
Feb 19, 202648.0048.0047.4247.4247.150.06%931
Feb 18, 202647.3447.3947.3447.3947.12-0.08%98
Feb 17, 202647.3447.5447.3447.4347.160.34%3,147
Feb 16, 202647.4347.4347.2647.2747.000.02%915
Feb 13, 202647.2147.3047.2147.2646.990.62%6,422
Feb 12, 202646.9747.0046.9046.9746.71-0.13%781
Feb 11, 202647.3247.3647.0047.0346.77-0.68%6,244
Feb 10, 202647.2547.3547.2147.3547.08-0.71%3,307
Feb 9, 202648.1448.1447.5947.6947.42-1.14%7,679
Feb 6, 202648.1648.4248.1648.2447.970.46%1,280
Feb 5, 202647.8748.0847.7748.0247.750.71%3,331
Feb 4, 202647.6647.7147.5947.6847.41-0.13%6,438
Feb 3, 202648.1248.1247.6047.7447.47-0.97%6,031
Feb 2, 202647.8948.2947.8948.2147.940.67%1,321
Jan 30, 202647.5548.0347.5547.8947.491.08%421
Jan 29, 202647.6247.7647.3647.3846.98-1.27%6,495
Jan 28, 202647.9048.0247.8147.9947.59-1.07%8,242
Jan 27, 202648.6348.6348.4448.5148.10-0.92%571
Jan 23, 202649.0349.0448.9648.9648.55-0.69%1,703
Jan 22, 202649.5949.6249.3049.3048.89-1.00%4,352
Jan 21, 202649.7649.8349.7349.8049.380.08%770
Jan 20, 202650.1350.1349.7649.7649.34-0.74%5,558
Jan 19, 202650.2450.2450.0850.1349.710.34%2,502
Jan 16, 202650.0350.0449.9649.9649.54-0.54%751
Jan 15, 202650.1050.2450.1050.2349.810.46%2,174
Jan 14, 202650.0750.1850.0050.0049.580.12%1,553
Jan 13, 202649.9549.9549.8949.9449.52-0.20%3,851
Jan 12, 202650.1150.1150.0050.0449.620.06%717
Jan 9, 202649.9950.0649.9950.0149.590.24%1,893
Jan 8, 202649.8049.9149.8049.8949.470.75%2,951
Jan 7, 202649.7249.7349.4849.5249.10-0.52%11,634
Jan 6, 202649.9049.9149.7849.7849.36-0.74%2,646
Jan 5, 202650.0350.1550.0350.1549.730.30%1,167
Jan 2, 202650.1150.1150.0050.0049.58-0.22%550
Dec 31, 202550.2450.2450.1050.1149.540.06%595
Dec 30, 202550.1050.1050.0850.0849.510.32%11,189
Dec 29, 202549.9849.9849.8849.9249.36-0.12%6,015
Dec 24, 202550.2850.2849.9849.9849.42-0.60%1,425
Dec 23, 202550.4050.4050.2750.2849.71-0.59%10,125
Dec 22, 202550.7450.7450.5850.5850.01-0.32%3,034
Dec 19, 202550.8150.8150.6450.7450.17-0.14%2,805
Dec 18, 202550.7450.8150.7450.8150.240.32%3,398
Dec 17, 202550.5550.6550.5250.6550.080.42%800
Dec 16, 202550.4050.6050.3750.4449.870.02%108,908
Dec 15, 202550.4050.4350.3450.4349.860.28%364,147
Dec 12, 202550.2950.2950.2050.2949.72-0.46%6,440
Dec 11, 202550.2050.5250.1550.5249.950.18%77,154
Dec 10, 202550.4450.5350.4350.4349.86-0.02%8,763
Dec 9, 202550.5350.6350.4350.4449.870.08%4,977
Dec 8, 202550.8450.8450.3650.4049.83-0.40%2,967
Dec 5, 202550.5850.6850.5850.6050.030.04%4,325
Dec 4, 202550.6050.7250.5850.5850.01-0.49%10,185
Dec 3, 202550.9950.9950.8350.8350.26-0.53%1,023
Dec 2, 202551.1551.1851.0651.1050.52-0.08%841
Dec 1, 202551.0851.1651.0151.1450.56-0.35%2,728