ASX - Delayed Quote AUD

Ardea Real Outcome Bond Complex ETF (XARO.AX)

23.95
-0.06
(-0.25%)
At close: 3:59:36 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202524.0524.0623.9423.9523.9518,267
Apr 17, 202524.0324.1224.0124.0124.017,589
Apr 16, 202524.0424.1024.0124.0124.0129,110
Apr 15, 202523.9924.1023.9924.0924.0922,756
Apr 14, 202524.1024.1223.9923.9923.9913,393
Apr 11, 202524.1024.1724.0624.1024.108,873
Apr 10, 202524.1124.1924.0824.1024.1041,300
Apr 9, 202524.0524.2124.0124.1124.1141,678
Apr 8, 202524.1824.2024.0224.1024.1010,819
Apr 7, 202524.1824.2024.0924.1224.1219,852
Apr 4, 202524.1224.1624.0624.0624.0631,293
Apr 3, 202524.0024.1624.0024.1624.1676,385
Apr 2, 202524.0124.0624.0024.0624.0612,033
Apr 1, 2025 0.12096 Dividend
Apr 1, 202523.9824.0623.9724.0124.0122,142
Mar 31, 202524.1324.1424.0724.0823.9627,515
Mar 28, 202524.0924.1524.0924.1424.029,226
Mar 27, 202524.1024.1624.0824.0823.9624,210
Mar 26, 202524.1524.1724.0824.1023.9833,179
Mar 25, 202524.1724.1724.0824.1224.0016,986
Mar 24, 202524.1824.1824.1024.1724.0531,611
Mar 21, 202524.0524.1624.0424.0823.9624,883
Mar 20, 202524.1124.1324.0524.0523.9310,429
Mar 19, 202524.0724.1224.0324.0323.9123,764
Mar 18, 202524.0424.1524.0424.0723.9519,603
Mar 17, 202524.1224.1624.0424.0423.9231,351
Mar 14, 202524.1224.1624.1124.1123.9950,019
Mar 13, 202524.1024.1724.1024.1023.9822,608
Mar 12, 202524.0924.1224.0824.0823.9617,996
Mar 11, 202524.0924.1324.0724.0823.9630,486
Mar 10, 202524.0624.1424.0624.1123.9918,329
Mar 7, 202524.0424.1324.0424.0723.9512,614
Mar 6, 202524.0524.0623.9824.0323.9116,993
Mar 5, 202524.0324.0423.9723.9823.8631,226
Mar 4, 202523.9724.0023.9623.9823.8616,356
Mar 3, 202523.9624.0023.9623.9823.867,826
Feb 28, 202524.0524.0523.9523.9523.8340,129
Feb 27, 202523.9524.0523.9524.0323.9141,406
Feb 26, 202524.0324.0323.9423.9423.8231,247
Feb 25, 202523.9824.0223.9723.9723.8516,340
Feb 24, 202523.9524.0123.9023.9523.8325,254
Feb 21, 202523.9323.9823.9023.9023.7813,256
Feb 20, 202523.8723.9823.8723.9223.8024,788
Feb 19, 202523.8823.9223.8623.8623.7428,638
Feb 18, 202523.8523.9323.8523.9323.8115,465
Feb 17, 202523.8823.9023.8223.8223.7022,639
Feb 14, 202523.9023.9123.8123.8523.7332,562
Feb 13, 202523.9123.9123.8723.8723.7511,306
Feb 12, 202523.9423.9423.8623.8723.7511,286
Feb 11, 202523.8423.9323.8023.8623.7432,279
Feb 10, 202523.8523.9323.8423.8423.7220,152
Feb 7, 202523.8723.9323.8623.9023.787,566
Feb 6, 202523.8623.9023.8323.8323.7121,505
Feb 5, 202523.9023.9023.7823.8323.7132,821
Feb 4, 202523.8423.8423.7923.7923.6712,153
Feb 3, 202523.8323.8323.7523.7623.6422,772
Jan 31, 202523.7523.8223.7523.7623.647,897
Jan 30, 202523.7723.7723.7223.7323.6112,682
Jan 29, 202523.8023.8023.7223.7223.6018,214
Jan 28, 202523.7223.7823.7123.7223.6024,278
Jan 24, 202523.7423.7623.6823.7223.6028,356
Jan 23, 202523.7723.8023.7323.7323.6116,530
Jan 22, 202523.7123.7923.6723.7323.6135,730
Jan 21, 202523.6423.7023.6423.6623.5414,188
Jan 20, 202523.6023.7023.5523.6423.5236,218
Jan 17, 202523.7023.7123.5923.5923.4715,880
Jan 16, 202523.6223.7023.6223.6423.5212,825
Jan 15, 202523.7523.7523.6223.6223.5029,404
Jan 14, 202523.6323.7223.6123.6423.5225,336
Jan 13, 202523.7523.7523.5923.6523.5320,137
Jan 10, 202523.7023.7723.7023.7023.5812,648
Jan 9, 202523.7723.7823.6923.7023.5814,797
Jan 8, 202523.7123.7523.6923.6923.5723,529
Jan 7, 202523.6423.7223.6423.6823.5621,830
Jan 6, 202523.6323.7023.6323.7023.5812,239
Jan 3, 202523.6223.6923.6223.6323.512,088
Jan 2, 2025 0.119513 Dividend
Jan 2, 202523.8423.8423.6023.6223.508,057
Dec 31, 202423.7223.7823.7123.7323.4910,893
Dec 30, 202423.8523.8523.7623.7623.525,039
Dec 27, 202423.8823.9023.7623.7623.52526
Dec 24, 202423.8423.9023.7523.7723.5321,588
Dec 23, 202423.8423.8523.7423.7423.5069,599
Dec 20, 202423.7823.8123.7323.8023.5637,382
Dec 19, 202423.8323.8723.7223.7223.4852,986
Dec 18, 202423.8223.8823.8223.8323.5977,180
Dec 17, 202423.7623.8823.7623.8223.5860,567
Dec 16, 202423.7623.7823.6823.6823.44168,105
Dec 13, 202423.7123.8223.7023.7623.5217,533
Dec 12, 202423.7923.7923.7123.7123.4733,411
Dec 11, 202423.7623.8023.7323.7323.4966,823
Dec 10, 202423.7723.8023.7523.7623.5237,229
Dec 9, 202423.7523.7923.7323.7323.4949,048
Dec 6, 202423.7423.8123.7223.7523.5137,596
Dec 5, 202423.7623.7823.7123.7123.4742,081
Dec 4, 202423.7123.8023.6523.7423.5023,752
Dec 3, 202423.7323.7523.6423.6923.4567,046
Dec 2, 202423.6623.7923.6223.7323.4954,916
Nov 29, 202423.7023.7223.6523.6723.4324,929
Nov 28, 202423.6923.7423.6823.6923.4548,373
Nov 27, 202423.7223.7523.6623.6823.4439,852
Nov 26, 202423.6423.7623.6123.7223.48598,474
Nov 25, 202423.7023.7623.6023.6023.3684,229
Nov 22, 202423.7523.7623.6623.6923.4537,263
Nov 21, 202423.7023.7523.6623.7523.5138,485
Nov 20, 202423.6723.7123.6623.6723.4353,737
Nov 19, 202423.6723.7223.6523.6723.4314,625
Nov 18, 202423.7723.7723.6623.6623.4239,051
Nov 15, 202423.7623.8323.6623.6823.4489,230
Nov 14, 202423.7123.8023.7123.7623.5248,264
Nov 13, 202423.7023.7323.6923.7023.4639,357
Nov 12, 202423.7123.7723.6623.7023.4626,390
Nov 11, 202423.7023.7723.6523.6523.4173,513
Nov 8, 202423.7123.7923.6223.7323.4974,561
Nov 7, 202423.8723.8723.6223.6523.41120,671
Nov 6, 202423.8423.8423.7123.7123.4737,536
Nov 5, 202423.6823.8423.6823.7423.5031,293
Nov 4, 202423.6923.7423.6823.6823.4427,044
Nov 1, 202423.6923.7523.6123.7023.4643,578
Oct 31, 202423.6623.7023.6023.6023.3660,762
Oct 30, 202423.6823.7123.6523.6623.4254,645
Oct 29, 202423.6523.7323.6023.7323.4990,886
Oct 28, 202423.5923.7023.5923.6023.3694,056
Oct 25, 202423.7223.7923.6723.7023.4627,490
Oct 24, 202423.7023.7923.6423.6923.4582,435
Oct 23, 202423.6423.7423.6023.6723.4333,540
Oct 22, 202423.5223.6423.5223.6023.3636,827
Oct 21, 202423.5623.6423.5623.5623.3229,028
Oct 18, 202423.5123.6423.4923.5623.32218,596
Oct 17, 202423.6223.6523.5223.5223.2823,426
Oct 16, 202423.6523.6823.5523.5823.3435,053
Oct 15, 202423.6023.6823.5423.6823.4420,342
Oct 14, 202423.6423.6823.5523.5523.3130,712
Oct 11, 202423.6423.7023.6323.6323.3936,224
Oct 10, 202423.6023.6723.5923.6523.4143,853
Oct 9, 202423.6323.7023.6123.6323.3946,746
Oct 8, 202423.5623.6123.5423.5423.3027,351
Oct 7, 202423.6523.6523.5523.5623.3213,417
Oct 4, 202423.5323.6523.5323.5823.3441,621
Oct 3, 202423.5823.6023.5323.5923.3534,926
Oct 2, 202423.6623.6623.5523.5523.3113,762
Oct 1, 2024 0.116228 Dividend
Oct 1, 202423.6023.6023.5123.5523.3124,935
Sep 30, 202423.6523.7223.6223.6923.3439,735
Sep 27, 202423.7123.7123.6223.6323.2835,661
Sep 26, 202423.5723.7123.5723.6223.2755,904
Sep 25, 202423.6923.7523.5723.5823.2357,726
Sep 24, 202423.7323.7823.6923.6923.3432,587
Sep 23, 202423.7323.7523.6523.6823.33169,709
Sep 20, 202423.7023.7323.6123.7223.3796,627
Sep 19, 202423.7023.7223.6223.6623.3138,891
Sep 18, 202423.6323.7023.6123.6423.2925,584
Sep 17, 202423.6023.6923.5823.6223.2741,918
Sep 16, 202423.6623.6923.5823.6023.2569,276
Sep 13, 202423.5923.7323.5923.7223.3738,196
Sep 12, 202423.5923.6523.5823.5823.2340,545
Sep 11, 202423.6323.6923.5723.5823.2349,282
Sep 10, 202423.7223.7523.6123.6223.2759,517
Sep 9, 202423.7123.7623.6123.7123.3628,255
Sep 6, 202423.6523.6923.6423.6423.2946,698
Sep 5, 202423.7023.7623.6623.7423.3953,133
Sep 4, 202423.6823.7523.6623.7523.4040,044
Sep 3, 202423.6223.7123.6223.6623.3160,933
Sep 2, 202423.6623.7023.6223.6223.2714,930
Aug 30, 202423.6523.7023.6423.6623.3125,814
Aug 29, 202423.6323.6923.6323.6823.3341,576
Aug 28, 202423.6223.7023.5923.6323.2829,191
Aug 27, 202423.6123.6523.5923.5923.2424,730
Aug 26, 202423.6423.6923.6123.6223.2748,543
Aug 23, 202423.6323.6723.5523.6323.2834,571
Aug 22, 202423.6223.6723.5723.6323.2832,142
Aug 21, 202423.7023.7023.5623.6123.2644,176
Aug 20, 202423.5923.6823.5923.6223.2739,989
Aug 19, 202423.6623.6923.6323.6323.2854,598
Aug 16, 202423.6623.6923.6023.6923.3438,500
Aug 15, 202423.6423.6623.6123.6323.2835,845
Aug 14, 202423.6523.6923.6223.6523.3049,949
Aug 13, 202423.6723.7123.6323.6323.2898,678
Aug 12, 202423.7123.7223.6623.6823.3348,488
Aug 9, 202423.7223.7523.6423.6423.2982,437
Aug 8, 202423.6923.7623.6723.7023.3599,736
Aug 7, 202423.6723.7423.5823.6623.3140,278
Aug 6, 202423.0023.7823.0023.6123.26115,481
Aug 5, 202423.5923.7023.5923.6523.30112,121
Aug 2, 202423.6823.7123.6523.6523.3070,735
Aug 1, 202423.5623.6623.5523.6223.27650,940
Jul 31, 202423.6023.6923.5423.5723.2237,942
Jul 30, 202423.6523.6723.5723.5723.2247,919
Jul 29, 202423.5923.6623.4123.5923.2453,720
Jul 26, 202423.6823.7023.5823.5823.2354,421
Jul 25, 202423.6623.6923.6323.6723.3252,246
Jul 24, 202423.6223.6723.6123.6623.3155,570
Jul 23, 202423.6423.6723.5723.5723.2241,399
Jul 22, 202423.6523.6823.6223.6423.2926,473
Jul 19, 202423.6323.6523.5623.6123.2662,827
Jul 18, 202423.6023.6323.3823.6223.271,153,928
Jul 17, 202423.6223.6323.5823.5923.2489,977
Jul 16, 202423.6523.6723.5723.6123.2647,688
Jul 15, 202423.5723.6723.5723.6423.2950,471
Jul 12, 202423.5923.6323.5723.5723.2244,941
Jul 11, 202423.6323.6523.5823.6023.2573,064
Jul 10, 202423.6523.6723.6223.6423.2923,781
Jul 9, 202423.6223.6523.6223.6423.2939,161
Jul 8, 202423.6723.7023.6123.6123.2626,603
Jul 5, 202423.7023.7523.6723.6723.3233,376
Jul 4, 202423.6723.7323.6523.7123.3646,501
Jul 3, 202423.7023.7023.6523.6623.3129,086
Jul 2, 202423.6523.7023.6523.6623.3135,525
Jul 1, 202423.7323.7323.6423.6523.3046,805
Jun 28, 202423.6223.7023.6023.6323.2863,448
Jun 27, 202423.6523.6523.5723.6323.2850,891
Jun 26, 202423.5023.6023.4923.5823.2366,810
Jun 25, 202423.6123.6123.5023.5023.1543,194
Jun 24, 202423.5623.6023.5523.5523.2057,258
Jun 21, 202423.6023.6323.5523.5523.20152,315
Jun 20, 202423.5823.6223.5823.6023.2535,418
Jun 19, 202423.6223.6523.5823.5823.2348,721
Jun 18, 202423.6823.7123.5923.5923.2462,833
Jun 17, 202423.6223.7323.6023.6823.3366,999
Jun 14, 202423.6123.6923.5523.6123.2655,732
Jun 13, 202423.6723.6823.6423.6423.2938,022
Jun 12, 202423.5823.6423.5423.5923.2470,421
Jun 11, 202423.6823.6823.4123.5823.23107,731
Jun 7, 202423.6123.6823.6023.6823.3365,944
Jun 6, 202423.6323.6723.6023.6723.3243,421
Jun 5, 202423.6123.6523.5823.6123.2653,427
Jun 4, 202423.6123.7023.5823.5823.2330,743
Jun 3, 202423.6323.7323.5923.6523.3025,751
May 31, 202423.6523.7023.6323.6423.2955,443
May 30, 202423.6123.7123.5523.6623.3149,900
May 29, 202423.5923.6423.5323.6223.2748,939
May 28, 202423.6323.6323.5223.5423.1937,931
May 27, 202423.6223.6823.5323.5823.2339,778
May 24, 202423.7023.7023.6223.6523.3036,677
May 23, 202423.5523.6823.5423.6823.3353,679
May 22, 202423.5723.6223.5423.5423.1971,927
May 21, 202423.6023.6723.5823.6223.2781,677
May 20, 202423.5623.6623.5323.6123.2634,784
May 17, 202423.6623.6623.5623.5623.2158,199
May 16, 202423.6323.7023.5623.5723.2248,110
May 15, 202423.6923.6923.6123.6323.2842,201
May 14, 202423.7223.7423.6823.6823.3331,192
May 13, 202423.6923.7423.6623.7023.3572,111
May 10, 202423.7523.8023.7023.7023.3554,207
May 9, 202423.7523.8223.7423.7623.4131,536
May 8, 202423.7523.8123.7223.7423.3920,017
May 7, 202423.7023.8223.7023.7523.40130,854
May 6, 202423.8723.9523.7123.8423.48153,741
May 3, 202423.8023.8623.7023.8623.5018,752
May 2, 202423.8423.8823.7423.7523.4043,098
May 1, 202423.8723.8723.7523.8723.5131,907
Apr 30, 202423.9023.9023.7723.7823.4347,238
Apr 29, 202423.8723.9123.8123.8923.5334,147
Apr 26, 202423.7623.8723.7123.8723.5116,836
Apr 24, 202423.7723.8023.7223.7623.4134,184
Apr 23, 202423.7823.8523.7523.7523.4048,549
Apr 22, 202423.8223.8523.7323.7923.4447,546