Laserbond Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.570	0.570	0.545	0.555	0.525	151,565
2024-09-05	0.580	0.590	0.560	0.560	0.529	84,027
2024-09-04	0.580	0.585	0.565	0.580	0.541	156,443
2024-09-03	0.560	0.600	0.560	0.595	0.555	202,682
2024-09-02	0.590	0.600	0.560	0.560	0.522	1,142,679
2024-08-30	0.605	0.605	0.590	0.590	0.550	360,392
2024-08-29	0.600	0.615	0.600	0.610	0.569	85,259
2024-08-28	0.630	0.635	0.600	0.600	0.559	260,695
2024-08-27	0.580	0.620	0.575	0.620	0.578	309,748
2024-08-26	0.650	0.650	0.575	0.590	0.550	1,400,550
2024-08-23	0.685	0.690	0.645	0.650	0.606	509,456
2024-08-22	0.735	0.735	0.700	0.720	0.671	300,034
2024-08-21	0.730	0.740	0.720	0.725	0.676	94,171
2024-08-20	0.720	0.730	0.715	0.730	0.681	14,281
2024-08-19	0.715	0.730	0.710	0.710	0.662	112,502
2024-08-16	0.685	0.715	0.685	0.715	0.667	63,325
2024-08-15	0.700	0.703	0.685	0.685	0.639	63,059
2024-08-14	0.710	0.710	0.695	0.695	0.648	22,220
2024-08-13	0.700	0.710	0.695	0.710	0.662	71,849
2024-08-12	0.700	0.700	0.690	0.700	0.653	31,408
2024-08-09	0.685	0.695	0.685	0.695	0.648	47,781
2024-08-08	0.695	0.705	0.670	0.705	0.657	36,663
2024-08-07	0.680	0.695	0.675	0.680	0.634	77,323
2024-08-06	0.685	0.690	0.650	0.690	0.643	267,751
2024-08-05	0.705	0.705	0.675	0.685	0.639	84,586
2024-08-02	0.695	0.705	0.690	0.705	0.657	56,414
2024-08-01	0.690	0.705	0.690	0.705	0.657	34,871
2024-07-31	0.690	0.705	0.680	0.680	0.634	195,858
2024-07-30	0.700	0.700	0.665	0.680	0.634	220,096
2024-07-29	0.700	0.720	0.695	0.705	0.657	118,305
2024-07-26	0.700	0.710	0.700	0.700	0.653	53,062
2024-07-25	0.710	0.710	0.705	0.710	0.662	5,308
2024-07-24	0.705	0.710	0.705	0.710	0.662	57,899
2024-07-23	0.685	0.710	0.685	0.705	0.657	118,174
2024-07-22	0.685	0.700	0.645	0.680	0.634	442,230
2024-07-19	0.690	0.700	0.680	0.685	0.639	125,343
2024-07-18	0.700	0.700	0.695	0.695	0.648	57,325
2024-07-17	0.695	0.708	0.690	0.695	0.648	140,796
2024-07-16	0.700	0.720	0.695	0.695	0.648	34,477
2024-07-15	0.730	0.730	0.695	0.700	0.653	142,350
2024-07-12	0.700	0.730	0.700	0.700	0.653	137,147
2024-07-11	0.725	0.730	0.710	0.710	0.662	520,483
2024-07-10	0.730	0.735	0.715	0.720	0.671	36,795
2024-07-09	0.725	0.735	0.715	0.730	0.681	30,141
2024-07-08	0.720	0.735	0.715	0.715	0.667	154,477
2024-07-05	0.710	0.720	0.710	0.710	0.662	30,298
2024-07-04	0.720	0.725	0.700	0.720	0.671	71,202
2024-07-03	0.700	0.710	0.700	0.700	0.653	27,891
2024-07-02	0.720	0.720	0.700	0.700	0.653	46,703
2024-07-01	0.710	0.710	0.710	0.710	0.662	23,215
2024-06-28	0.715	0.715	0.710	0.710	0.662	56,059
2024-06-27	0.710	0.715	0.700	0.715	0.667	131,263
2024-06-26	0.715	0.715	0.700	0.710	0.662	25,371
2024-06-25	0.710	0.715	0.700	0.715	0.667	106,319
2024-06-24	0.710	0.710	0.700	0.710	0.662	11,261
2024-06-21	0.700	0.710	0.700	0.705	0.657	6,028
2024-06-20	0.700	0.710	0.685	0.700	0.653	39,537
2024-06-19	0.710	0.710	0.695	0.695	0.648	21,180
2024-06-18	0.710	0.710	0.695	0.700	0.653	193,015
2024-06-17	0.685	0.725	0.685	0.710	0.662	42,941

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0080 AUD
2026-03-05	0.0080 AUD
2025-09-04	0.0080 AUD
2025-03-06	0.0040 AUD
2024-09-05	0.0080 AUD
2024-03-06	0.0080 AUD
2023-09-07	0.0080 AUD
2023-03-07	0.0080 AUD
2022-09-08	0.0080 AUD
2022-03-10	0.0060 AUD
2021-09-09	0.0060 AUD
2021-03-08	0.0060 AUD
2020-09-10	0.0060 AUD
2020-03-12	0.0050 AUD
2019-09-12	0.0050 AUD
2019-03-14	0.0050 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.