Betashares Global Aggregate Bond Currency Hedged ETF (ASX:WBND)
Australia
· Delayed Price · Currency is AUD 49.81
+0.09 (0.18%)
Last updated: Apr 29, 2026, 10:35 AM AEST
ASX:WBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.84 | 49.84 | 49.72 | 49.72 | 49.72 | -0.30% | 49,506 |
| Apr 27, 2026 | 49.79 | 49.96 | 49.79 | 49.87 | 49.87 | 0.04% | 21,447 |
| Apr 24, 2026 | 49.80 | 49.87 | 49.80 | 49.85 | 49.85 | 0.10% | 41,883 |
| Apr 23, 2026 | 49.88 | 49.88 | 49.80 | 49.80 | 49.80 | -0.18% | 36,111 |
| Apr 22, 2026 | 49.99 | 49.99 | 49.89 | 49.89 | 49.89 | -0.34% | 13,825 |
| Apr 21, 2026 | 50.04 | 50.06 | 49.93 | 50.06 | 50.06 | 0.20% | 15,975 |
| Apr 20, 2026 | 49.95 | 49.97 | 49.94 | 49.96 | 49.96 | 0.18% | 9,756 |
| Apr 17, 2026 | 49.77 | 49.88 | 49.77 | 49.87 | 49.87 | -0.14% | 24,788 |
| Apr 16, 2026 | 49.79 | 49.94 | 49.79 | 49.94 | 49.94 | 0.20% | 12,670 |
| Apr 15, 2026 | 49.91 | 50.01 | 49.84 | 49.84 | 49.84 | -0.22% | 21,857 |
| Apr 14, 2026 | 49.80 | 49.96 | 49.80 | 49.95 | 49.95 | 0.48% | 26,638 |
| Apr 13, 2026 | 49.64 | 49.72 | 49.60 | 49.71 | 49.71 | -0.10% | 26,433 |
| Apr 10, 2026 | 49.85 | 49.86 | 49.74 | 49.76 | 49.76 | -0.20% | 23,600 |
| Apr 9, 2026 | 49.78 | 49.86 | 49.78 | 49.86 | 49.86 | -0.14% | 32,531 |
| Apr 8, 2026 | 49.83 | 50.17 | 49.83 | 49.93 | 49.93 | 0.38% | 63,337 |
| Apr 7, 2026 | 49.84 | 49.84 | 49.58 | 49.74 | 49.74 | -0.32% | 24,795 |
| Apr 2, 2026 | 49.75 | 49.95 | 49.56 | 49.90 | 49.90 | 0.40% | 38,071 |
| Apr 1, 2026 | 49.73 | 49.78 | 49.60 | 49.70 | 49.70 | -0.50% | 74,186 |
| Mar 31, 2026 | 49.99 | 50.12 | 49.82 | 49.95 | 49.50 | 0.16% | 75,457 |
| Mar 30, 2026 | 49.79 | 49.87 | 49.79 | 49.87 | 49.42 | 0.20% | 10,957 |
| Mar 27, 2026 | 49.94 | 49.94 | 49.76 | 49.77 | 49.32 | -0.36% | 17,639 |
| Mar 26, 2026 | 50.12 | 50.12 | 49.95 | 49.95 | 49.50 | -0.20% | 17,613 |
| Mar 25, 2026 | 50.09 | 50.14 | 50.00 | 50.05 | 49.60 | 0.32% | 10,592 |
| Mar 24, 2026 | 50.13 | 50.14 | 49.84 | 49.89 | 49.44 | 0.10% | 49,381 |
| Mar 23, 2026 | 49.79 | 49.88 | 49.72 | 49.84 | 49.39 | -0.62% | 20,902 |
| Mar 20, 2026 | 50.17 | 50.26 | 50.15 | 50.15 | 49.70 | -0.10% | 15,882 |
| Mar 19, 2026 | 50.21 | 50.21 | 50.13 | 50.20 | 49.75 | -0.38% | 4,750 |
| Mar 18, 2026 | 50.23 | 50.39 | 50.22 | 50.39 | 49.93 | 0.36% | 12,974 |
| Mar 17, 2026 | 50.16 | 50.21 | 50.15 | 50.21 | 49.76 | 0.34% | 16,548 |
| Mar 16, 2026 | 50.01 | 50.18 | 50.01 | 50.04 | 49.59 | -0.46% | 28,104 |
| Mar 13, 2026 | 50.25 | 50.28 | 50.14 | 50.27 | 49.82 | 0.12% | 36,564 |
| Mar 12, 2026 | 50.15 | 50.33 | 50.15 | 50.21 | 49.76 | -0.65% | 22,239 |
| Mar 11, 2026 | 50.41 | 50.54 | 50.40 | 50.54 | 50.08 | 0.08% | 22,120 |
| Mar 10, 2026 | 50.45 | 50.55 | 50.40 | 50.50 | 50.04 | 0.64% | 16,510 |
| Mar 9, 2026 | 50.37 | 50.37 | 50.16 | 50.18 | 49.73 | -0.71% | 14,725 |
| Mar 6, 2026 | 50.62 | 50.62 | 50.47 | 50.54 | 50.08 | -0.08% | 12,662 |
| Mar 5, 2026 | 50.69 | 50.70 | 50.58 | 50.58 | 50.12 | -0.33% | 8,327 |
| Mar 4, 2026 | 50.77 | 50.78 | 50.63 | 50.75 | 50.29 | 0.06% | 25,142 |
| Mar 3, 2026 | 50.77 | 50.86 | 50.72 | 50.72 | 50.26 | -0.53% | 120,887 |
| Mar 2, 2026 | 50.96 | 51.00 | 50.91 | 50.99 | 50.53 | 0.10% | 16,487 |
| Feb 27, 2026 | 50.91 | 50.95 | 50.88 | 50.94 | 50.48 | 0.20% | 20,440 |
| Feb 26, 2026 | 50.82 | 50.86 | 50.79 | 50.84 | 50.38 | 0.06% | 32,448 |
| Feb 25, 2026 | 50.82 | 50.85 | 50.79 | 50.81 | 50.35 | -0.06% | 13,807 |
| Feb 24, 2026 | 50.86 | 50.86 | 50.80 | 50.84 | 50.38 | 0.08% | 31,116 |
| Feb 23, 2026 | 50.77 | 50.80 | 50.75 | 50.80 | 50.34 | -0.04% | 16,927 |
| Feb 20, 2026 | 50.82 | 50.85 | 50.77 | 50.82 | 50.36 | 0.18% | 25,124 |
| Feb 19, 2026 | 50.77 | 50.77 | 50.71 | 50.73 | 50.27 | -0.08% | 10,392 |
| Feb 18, 2026 | 50.81 | 50.81 | 50.71 | 50.77 | 50.31 | -0.12% | 25,292 |
| Feb 17, 2026 | 50.77 | 50.84 | 50.75 | 50.83 | 50.37 | 0.16% | 22,823 |
| Feb 16, 2026 | 50.74 | 50.77 | 50.71 | 50.75 | 50.29 | 0.28% | 21,905 |
| Feb 13, 2026 | 50.70 | 50.72 | 50.59 | 50.61 | 50.15 | 0.16% | 71,918 |
| Feb 12, 2026 | 50.51 | 50.55 | 50.48 | 50.53 | 50.07 | -0.08% | 17,018 |
| Feb 11, 2026 | 50.50 | 50.57 | 50.50 | 50.57 | 50.11 | 0.16% | 17,793 |
| Feb 10, 2026 | 50.47 | 50.49 | 50.43 | 50.49 | 50.03 | 0.26% | 25,782 |
| Feb 9, 2026 | 50.39 | 50.40 | 50.32 | 50.36 | 49.91 | -0.14% | 20,946 |
| Feb 6, 2026 | 50.43 | 50.47 | 50.38 | 50.43 | 49.97 | 0.20% | 13,942 |
| Feb 5, 2026 | 50.28 | 50.34 | 50.25 | 50.33 | 49.88 | 0.12% | 17,794 |
| Feb 4, 2026 | 50.21 | 50.27 | 50.21 | 50.27 | 49.82 | 0.12% | 33,077 |
| Feb 3, 2026 | 50.29 | 50.33 | 50.21 | 50.21 | 49.76 | -0.36% | 18,506 |
| Feb 2, 2026 | 50.25 | 50.39 | 50.25 | 50.39 | 49.93 | 0.22% | 12,411 |
| Jan 30, 2026 | 50.27 | 50.29 | 50.25 | 50.28 | 49.83 | 0.06% | 19,953 |
| Jan 29, 2026 | 50.28 | 50.29 | 50.23 | 50.25 | 49.80 | -0.08% | 17,211 |
| Jan 28, 2026 | 50.37 | 50.37 | 50.27 | 50.29 | 49.84 | -0.08% | 34,894 |
| Jan 27, 2026 | 50.30 | 50.33 | 50.26 | 50.33 | 49.88 | 0.14% | 21,119 |
| Jan 23, 2026 | 50.24 | 50.27 | 50.22 | 50.26 | 49.81 | -0.02% | 7,989 |
| Jan 22, 2026 | 50.22 | 50.27 | 50.16 | 50.27 | 49.82 | 0.06% | 25,142 |
| Jan 21, 2026 | 50.16 | 50.25 | 50.15 | 50.24 | 49.79 | 0.02% | 16,460 |
| Jan 20, 2026 | 50.18 | 50.28 | 50.18 | 50.23 | 49.78 | -0.10% | 19,868 |
| Jan 19, 2026 | 50.31 | 50.32 | 50.19 | 50.28 | 49.83 | -0.28% | 14,465 |
| Jan 16, 2026 | 50.36 | 50.42 | 50.28 | 50.42 | 49.96 | -0.02% | 52,844 |
| Jan 15, 2026 | 50.44 | 50.44 | 50.35 | 50.43 | 49.97 | 0.22% | 4,788 |
| Jan 14, 2026 | 50.29 | 50.32 | 50.22 | 50.32 | 49.87 | -0.04% | 16,970 |
| Jan 13, 2026 | 50.29 | 50.34 | 50.24 | 50.34 | 49.89 | 0.14% | 16,288 |
| Jan 12, 2026 | 50.27 | 50.33 | 50.21 | 50.27 | 49.82 | - | 10,752 |
| Jan 9, 2026 | 50.25 | 50.29 | 50.22 | 50.27 | 49.82 | -0.14% | 9,177 |
| Jan 8, 2026 | 50.27 | 50.35 | 50.27 | 50.34 | 49.89 | 0.12% | 12,760 |
| Jan 7, 2026 | 50.19 | 50.32 | 50.17 | 50.28 | 49.83 | 0.14% | 21,713 |
| Jan 6, 2026 | 50.14 | 50.26 | 50.13 | 50.21 | 49.76 | 0.08% | 20,705 |
| Jan 5, 2026 | 50.14 | 50.17 | 50.06 | 50.17 | 49.72 | -0.12% | 2,422 |
| Jan 2, 2026 | 50.22 | 50.27 | 50.06 | 50.23 | 49.78 | -1.12% | 10,192 |
| Dec 31, 2025 | 50.72 | 50.80 | 50.71 | 50.80 | 49.91 | - | 21,520 |
| Dec 30, 2025 | 50.62 | 50.80 | 50.62 | 50.80 | 49.91 | 0.51% | 13,794 |
| Dec 29, 2025 | 50.66 | 50.66 | 50.54 | 50.54 | 49.65 | - | 22,255 |
| Dec 24, 2025 | 50.64 | 50.68 | 50.54 | 50.54 | 49.65 | -0.20% | 14,248 |
| Dec 23, 2025 | 50.48 | 50.64 | 50.48 | 50.64 | 49.75 | 0.32% | 19,405 |
| Dec 22, 2025 | 50.49 | 50.51 | 50.45 | 50.48 | 49.60 | -0.02% | 16,609 |
| Dec 19, 2025 | 50.62 | 50.62 | 50.49 | 50.49 | 49.61 | -0.10% | 20,822 |
| Dec 18, 2025 | 50.82 | 50.82 | 50.52 | 50.54 | 49.65 | - | 29,846 |
| Dec 17, 2025 | 50.58 | 50.58 | 50.51 | 50.54 | 49.65 | -0.02% | 18,678 |
| Dec 16, 2025 | 50.56 | 50.57 | 50.50 | 50.55 | 49.66 | 0.04% | 32,299 |
| Dec 15, 2025 | 50.50 | 50.53 | 50.47 | 50.53 | 49.64 | -0.02% | 26,422 |
| Dec 12, 2025 | 50.58 | 50.58 | 50.47 | 50.54 | 49.65 | -0.24% | 18,806 |
| Dec 11, 2025 | 50.60 | 50.67 | 50.55 | 50.66 | 49.77 | 0.34% | 13,911 |
| Dec 10, 2025 | 50.46 | 50.49 | 50.42 | 50.49 | 49.61 | 0.02% | 28,581 |
| Dec 9, 2025 | 50.65 | 50.65 | 50.42 | 50.48 | 49.60 | -0.10% | 19,974 |
| Dec 8, 2025 | 50.55 | 50.84 | 50.48 | 50.53 | 49.64 | -0.22% | 44,480 |
| Dec 5, 2025 | 50.78 | 50.78 | 50.59 | 50.64 | 49.75 | 0.02% | 15,937 |
| Dec 4, 2025 | 50.66 | 50.66 | 50.60 | 50.63 | 49.74 | -0.06% | 30,876 |
| Dec 3, 2025 | 50.79 | 50.79 | 50.60 | 50.66 | 49.77 | 0.14% | 4,476,289 |
| Dec 2, 2025 | 50.57 | 50.63 | 50.57 | 50.59 | 49.70 | 0.20% | 3,141,094 |