Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
Australia
ASX
BetaShares Capital Limited (GBND)
BetaShares Capital Limited (GBND) Historical

GBND BetaShares Capital Limited

20.46

0.00 (0.00%)

May 20 2024 - Closed

Delayed by 20 minutes

GBND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	20.52	-0.02	-0.10%	20.54	20.54	20.50	889
May 17 2024	20.54	-0.10	-0.48%	20.59	20.60	20.54	6,603
May 16 2024	20.64	0.18	0.88%	20.54	20.64	20.52	28,570
May 15 2024	20.46	0.00	0.00%	20.45	20.47	20.40	489
May 14 2024	20.46	0.06	0.29%	20.46	20.48	20.42	3,382
May 13 2024	20.40	-0.08	-0.39%	20.46	20.47	20.40	2,802
May 10 2024	20.48	0.05	0.24%	20.46	20.49	20.44	8,062
May 09 2024	20.43	-0.07	-0.34%	20.48	20.48	20.43	798
May 08 2024	20.50	0.07	0.34%	20.51	20.52	20.50	3,924
May 07 2024	20.43	0.08	0.39%	20.39	20.43	20.38	2,375
May 06 2024	20.35	0.03	0.15%	20.34	20.42	20.34	17,694
May 03 2024	20.32	0.02	0.10%	20.31	20.38	20.30	6,995
May 02 2024	20.30	0.05	0.25%	20.28	20.35	20.28	10,162
May 01 2024	20.25	-0.12	-0.59%	20.30	20.32	20.25	6,485
Apr 30 2024	20.37	0.05	0.25%	20.32	20.38	20.32	30,226
Apr 29 2024	20.32	0.11	0.54%	20.34	20.35	20.26	13,513
Apr 26 2024	20.21	-0.19	-0.93%	20.31	20.31	20.21	2,173
Apr 24 2024	20.40	-0.08	-0.39%	20.40	20.41	20.34	57,809
Apr 23 2024	20.48	0.07	0.34%	20.42	20.49	20.41	1,350
Apr 22 2024	20.41	-0.05	-0.24%	20.45	20.45	20.34	7,650
Apr 19 2024	20.46	-0.04	-0.20%	20.47	20.55	20.41	2,763
Apr 18 2024	20.50	0.13	0.64%	20.47	20.50	20.47	1,198
Apr 17 2024	20.37	-0.14	-0.68%	20.42	20.44	20.36	17,070
Apr 16 2024	20.51	-0.08	-0.39%	20.50	20.52	20.49	3,922
Apr 15 2024	20.59	0.08	0.39%	20.56	20.61	20.55	5,690
Apr 12 2024	20.51	-0.04	-0.19%	20.51	20.51	20.46	1,273
Apr 11 2024	20.55	-0.07	-0.34%	20.58	20.58	20.48	2,990
Apr 10 2024	20.62	0.02	0.10%	20.63	20.70	20.62	3,789
Apr 09 2024	20.60	-0.10	-0.48%	20.56	20.60	20.53	3,225
Apr 08 2024	20.70	0.00	0.00%	20.70	20.70	20.70	0
Apr 05 2024	20.70	0.14	0.68%	20.65	20.70	20.63	31,486
Apr 04 2024	20.56	-0.06	-0.29%	20.64	20.64	20.56	1,154
Apr 03 2024	20.62	-0.09	-0.43%	20.62	20.64	20.56	16,601
Apr 02 2024	20.71	-0.24	-1.15%	20.97	20.97	20.63	22,646
Mar 28 2024	20.95	0.11	0.53%	20.90	20.95	20.87	644
Mar 27 2024	20.84	0.03	0.14%	20.83	20.86	20.83	15,471
Mar 26 2024	20.81	-0.10	-0.48%	20.80	20.835	20.80	13,766
Mar 25 2024	20.91	0.12	0.58%	20.85	20.91	20.84	7,607
Mar 22 2024	20.79	-0.02	-0.10%	20.81	20.86	20.76	3,091
Mar 21 2024	20.81	0.04	0.19%	20.79	20.83	20.75	7,265
Mar 20 2024	20.77	0.03	0.14%	20.76	20.78	20.72	1,074
Mar 19 2024	20.74	0.06	0.29%	20.70	20.74	20.68	5,466
Mar 18 2024	20.68	-0.07	-0.34%	20.72	20.73	20.65	2,939
Mar 15 2024	20.75	-0.06	-0.29%	20.76	20.76	20.70	327
Mar 14 2024	20.81	-0.03	-0.14%	20.80	20.81	20.76	709
Mar 13 2024	20.84	-0.03	-0.14%	20.85	20.85	20.81	2,221
Mar 12 2024	20.87	-0.03	-0.14%	20.87	20.89	20.83	30,674
Mar 11 2024	20.90	0.06	0.29%	20.88	20.90	20.88	802
Mar 08 2024	20.84	0.04	0.19%	20.83	20.84	20.80	6,223
Mar 07 2024	20.80	-0.01	-0.05%	20.83	20.83	20.79	2,251
Mar 06 2024	20.81	0.10	0.48%	20.79	20.81	20.76	1,966
Mar 05 2024	20.71	0.02	0.10%	20.69	20.71	20.66	789
Mar 04 2024	20.69	0.04	0.19%	20.67	20.71	20.67	38,672
Mar 01 2024	20.65	0.01	0.05%	20.68	20.68	20.65	19,692
Feb 29 2024	20.64	0.06	0.29%	20.61	20.65	20.61	1,463
Feb 28 2024	20.58	-0.04	-0.19%	20.63	20.63	20.58	1,335
Feb 27 2024	20.62	-0.10	-0.48%	20.67	20.67	20.62	10,978
Feb 26 2024	20.72	0.12	0.58%	20.70	20.73	20.70	8,189
Feb 23 2024	20.60	-0.05	-0.24%	20.66	20.66	20.60	1,896
Feb 22 2024	20.65	0.04	0.19%	20.60	20.65	20.60	602
Feb 21 2024	20.61	-0.03	-0.15%	20.64	20.68	20.60	3,791

BetaShares Capital

Delayed Upgrade Clock