Betashares U.S. Treasury Bond 7-10 Year Currency Hedged ETF (ASX:US10)
Australia
· Delayed Price · Currency is AUD 51.95
-0.02 (-0.04%)
At close: Dec 5, 2025
ASX:US10 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.91 | 51.95 | 51.91 | 51.95 | 51.95 | -0.04% | 507 |
| Dec 4, 2025 | 51.98 | 52.04 | 51.97 | 51.97 | 51.97 | 0.04% | 464 |
| Dec 3, 2025 | 51.92 | 52.01 | 51.92 | 51.95 | 51.95 | 0.17% | 804 |
| Dec 2, 2025 | 51.95 | 51.99 | 51.84 | 51.86 | 51.86 | -0.63% | 35,231 |
| Dec 1, 2025 | 52.18 | 52.19 | 52.11 | 52.19 | 52.19 | -0.17% | 725 |
| Nov 28, 2025 | 52.25 | 52.28 | 52.20 | 52.28 | 52.28 | 0.10% | 322 |
| Nov 27, 2025 | 52.22 | 52.31 | 52.22 | 52.23 | 52.23 | -0.04% | 1,603 |
| Nov 26, 2025 | 52.19 | 52.26 | 52.18 | 52.25 | 52.25 | 0.29% | 291 |
| Nov 25, 2025 | 52.32 | 52.32 | 52.09 | 52.10 | 52.10 | 0.19% | 673 |
| Nov 24, 2025 | 52.02 | 52.02 | 52.00 | 52.00 | 52.00 | 0.31% | 3 |
| Nov 21, 2025 | 51.87 | 51.91 | 51.84 | 51.84 | 51.84 | 0.23% | 853 |
| Nov 20, 2025 | 51.78 | 51.78 | 51.65 | 51.72 | 51.72 | -0.12% | 152 |
| Nov 19, 2025 | 51.74 | 51.79 | 51.74 | 51.78 | 51.78 | 0.10% | 800 |
| Nov 18, 2025 | 51.63 | 51.78 | 51.63 | 51.73 | 51.73 | 0.12% | 5,342 |
| Nov 17, 2025 | 51.70 | 51.70 | 51.60 | 51.67 | 51.67 | -0.15% | 2,252 |
| Nov 14, 2025 | 51.74 | 51.75 | 51.70 | 51.75 | 51.75 | -0.12% | 536 |
| Nov 13, 2025 | 51.90 | 51.90 | 51.81 | 51.81 | 51.81 | 0.02% | 1,666 |
| Nov 12, 2025 | 51.87 | 51.87 | 51.77 | 51.80 | 51.80 | 0.21% | 4,534 |
| Nov 11, 2025 | 51.67 | 51.69 | 51.67 | 51.69 | 51.69 | 0.16% | 1,278 |
| Nov 10, 2025 | 51.61 | 51.67 | 51.59 | 51.61 | 51.61 | -0.31% | 701 |
| Nov 7, 2025 | 51.73 | 51.77 | 51.72 | 51.77 | 51.77 | 0.39% | 1,082 |
| Nov 6, 2025 | 51.54 | 51.58 | 51.54 | 51.57 | 51.57 | -0.39% | 11,100 |
| Nov 5, 2025 | 51.76 | 51.87 | 51.76 | 51.77 | 51.77 | 0.19% | 260 |
| Nov 4, 2025 | 51.70 | 51.71 | 51.59 | 51.67 | 51.67 | 0.08% | 449 |
| Nov 3, 2025 | 51.90 | 51.90 | 51.63 | 51.63 | 51.63 | -0.06% | 649 |
| Oct 31, 2025 | 51.82 | 51.82 | 51.62 | 51.66 | 51.66 | -0.10% | 1,240 |
| Oct 30, 2025 | 51.68 | 51.76 | 51.68 | 51.71 | 51.71 | -0.63% | 501 |
| Oct 29, 2025 | 52.09 | 52.12 | 52.03 | 52.04 | 52.04 | - | 1,850 |
| Oct 28, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.23% | 113 |
| Oct 27, 2025 | 51.97 | 51.97 | 51.88 | 51.92 | 51.92 | -0.10% | 3,913 |
| Oct 24, 2025 | 52.03 | 52.04 | 51.97 | 51.97 | 51.97 | -0.33% | 82 |
| Oct 23, 2025 | 52.23 | 52.24 | 52.14 | 52.14 | 52.14 | 0.04% | 638 |
| Oct 22, 2025 | 52.11 | 52.19 | 52.10 | 52.12 | 52.12 | 0.17% | 759 |
| Oct 21, 2025 | 52.10 | 52.11 | 52.03 | 52.03 | 52.03 | 0.29% | 911 |
| Oct 20, 2025 | 52.00 | 52.01 | 51.88 | 51.88 | 51.88 | -0.57% | 1,072 |
| Oct 17, 2025 | 52.10 | 52.19 | 52.09 | 52.18 | 52.18 | 0.64% | 2,464 |
| Oct 16, 2025 | 51.92 | 51.92 | 51.85 | 51.85 | 51.85 | -0.04% | 924 |
| Oct 15, 2025 | 51.85 | 51.95 | 51.83 | 51.87 | 51.87 | 0.31% | 603 |
| Oct 13, 2025 | 51.71 | 51.72 | 51.71 | 51.71 | 51.71 | 0.56% | 171 |
| Oct 10, 2025 | 51.41 | 51.48 | 51.41 | 51.42 | 51.42 | -0.23% | 32 |
| Oct 9, 2025 | 51.55 | 51.55 | 51.48 | 51.54 | 51.54 | 0.19% | 400 |
| Oct 8, 2025 | 51.51 | 51.51 | 51.44 | 51.44 | 51.44 | 0.08% | 2 |
| Oct 7, 2025 | 51.42 | 51.42 | 51.40 | 51.40 | 51.40 | 0.10% | 758 |
| Oct 6, 2025 | 51.48 | 51.48 | 51.35 | 51.35 | 51.35 | -0.58% | 559 |
| Oct 3, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.10% | 3,670 |
| Oct 2, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.41% | 5 |
| Oct 1, 2025 | 51.38 | 51.39 | 51.38 | 51.39 | 51.39 | -0.64% | 11 |
| Sep 30, 2025 | 51.73 | 51.81 | 51.70 | 51.72 | 51.33 | - | 21,117 |
| Sep 29, 2025 | 51.65 | 51.74 | 51.64 | 51.72 | 51.33 | 0.27% | 2,320 |
| Sep 26, 2025 | 51.59 | 51.59 | 51.58 | 51.58 | 51.19 | -0.46% | 1,830 |
| Sep 25, 2025 | 51.81 | 51.82 | 51.81 | 51.82 | 51.43 | -0.13% | 21 |
| Sep 24, 2025 | 51.95 | 51.95 | 51.89 | 51.89 | 51.50 | 0.14% | 4 |
| Sep 22, 2025 | 51.83 | 51.84 | 51.74 | 51.82 | 51.43 | -0.15% | 589 |
| Sep 19, 2025 | 51.92 | 51.94 | 51.86 | 51.90 | 51.51 | -0.17% | 103 |
| Sep 18, 2025 | 51.96 | 52.07 | 51.96 | 51.99 | 51.60 | -0.42% | 710 |
| Sep 17, 2025 | 52.12 | 52.22 | 52.12 | 52.21 | 51.82 | 0.17% | 683 |
| Sep 16, 2025 | 52.17 | 52.18 | 52.12 | 52.12 | 51.73 | 0.17% | 1,074 |
| Sep 15, 2025 | 52.01 | 52.04 | 51.95 | 52.03 | 51.64 | -0.27% | 1,210 |
| Sep 12, 2025 | 52.11 | 52.20 | 52.10 | 52.17 | 51.78 | 0.10% | 606 |
| Sep 11, 2025 | 52.12 | 52.12 | 52.11 | 52.12 | 51.73 | 0.25% | 2,112 |
| Sep 10, 2025 | 52.00 | 52.01 | 51.91 | 51.99 | 51.60 | -0.17% | 278 |
| Sep 9, 2025 | 52.07 | 52.15 | 52.07 | 52.08 | 51.69 | 0.25% | 735 |
| Sep 8, 2025 | 51.95 | 51.96 | 51.95 | 51.95 | 51.56 | 0.50% | 5 |
| Sep 5, 2025 | 51.73 | 51.77 | 51.68 | 51.69 | 51.30 | 0.33% | 1,286 |
| Sep 4, 2025 | 51.47 | 51.52 | 51.47 | 51.52 | 51.14 | 0.64% | 117 |
| Sep 3, 2025 | 51.31 | 51.31 | 51.19 | 51.19 | 50.81 | -0.23% | 395 |
| Sep 2, 2025 | 51.38 | 51.39 | 51.31 | 51.31 | 50.93 | -0.04% | 350 |
| Sep 1, 2025 | 51.48 | 51.48 | 51.33 | 51.33 | 50.95 | -0.18% | 398 |
| Aug 29, 2025 | 51.43 | 51.52 | 51.42 | 51.42 | 51.04 | 0.39% | 169 |
| Aug 27, 2025 | 51.28 | 51.29 | 51.22 | 51.22 | 50.84 | 0.29% | 368 |
| Aug 26, 2025 | 51.16 | 51.16 | 51.07 | 51.07 | 50.69 | -0.29% | 1,107 |
| Aug 25, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 50.84 | 0.55% | 4 |
| Aug 22, 2025 | 51.05 | 51.05 | 50.94 | 50.94 | 50.56 | -0.39% | 2,705 |
| Aug 21, 2025 | 51.08 | 51.14 | 51.08 | 51.14 | 50.76 | 0.27% | 20 |
| Aug 20, 2025 | 51.03 | 51.06 | 51.00 | 51.00 | 50.62 | 0.08% | 1,314 |
| Aug 19, 2025 | 50.98 | 50.99 | 50.95 | 50.96 | 50.58 | -0.22% | 270 |
| Aug 18, 2025 | 51.03 | 51.07 | 51.01 | 51.07 | 50.69 | -0.20% | 254 |
| Aug 15, 2025 | 51.14 | 51.17 | 51.14 | 51.17 | 50.79 | -0.20% | 45 |
| Aug 14, 2025 | 51.29 | 51.32 | 51.27 | 51.27 | 50.89 | 0.33% | 2,587 |
| Aug 13, 2025 | 51.04 | 51.11 | 51.02 | 51.10 | 50.72 | -0.04% | 1,064 |
| Aug 12, 2025 | 51.04 | 51.12 | 51.02 | 51.12 | 50.74 | - | 670 |
| Aug 11, 2025 | 51.16 | 51.16 | 51.06 | 51.12 | 50.74 | -0.10% | 282 |
| Aug 8, 2025 | 51.20 | 51.22 | 51.17 | 51.17 | 50.79 | 0.02% | 410 |
| Aug 7, 2025 | 51.17 | 51.20 | 51.16 | 51.16 | 50.78 | -0.08% | 482 |
| Aug 6, 2025 | 51.23 | 51.25 | 51.20 | 51.20 | 50.82 | -0.16% | 112 |
| Aug 5, 2025 | 51.36 | 51.36 | 51.28 | 51.28 | 50.90 | 0.23% | 123 |
| Aug 4, 2025 | 51.05 | 51.16 | 51.05 | 51.16 | 50.78 | 1.23% | 1,005 |
| Aug 1, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.16 | -0.34% | 21 |
| Jul 31, 2025 | 50.62 | 50.71 | 50.62 | 50.71 | 50.33 | -0.06% | 7 |
| Jul 30, 2025 | 50.76 | 50.81 | 50.74 | 50.74 | 50.36 | 0.40% | 304 |
| Jul 29, 2025 | 50.52 | 50.54 | 50.52 | 50.54 | 50.16 | -0.04% | 190 |
| Jul 28, 2025 | 50.55 | 50.56 | 50.55 | 50.56 | 50.18 | 0.16% | 82 |
| Jul 25, 2025 | 50.47 | 50.57 | 50.47 | 50.48 | 50.10 | - | 8,523 |
| Jul 24, 2025 | 50.53 | 50.57 | 50.48 | 50.48 | 50.10 | -0.22% | 374 |
| Jul 23, 2025 | 50.64 | 50.69 | 50.59 | 50.59 | 50.21 | -0.08% | 32 |
| Jul 22, 2025 | 50.62 | 50.63 | 50.62 | 50.63 | 50.25 | 0.38% | 251 |
| Jul 21, 2025 | 50.39 | 50.45 | 50.39 | 50.44 | 50.06 | 0.12% | 202 |
| Jul 18, 2025 | 50.32 | 50.38 | 50.32 | 50.38 | 50.00 | 0.36% | 190 |
| Jul 17, 2025 | 50.26 | 50.26 | 50.20 | 50.20 | 49.82 | 0.10% | 14 |
| Jul 16, 2025 | 50.16 | 50.19 | 50.13 | 50.15 | 49.78 | -0.44% | 1,748 |