Laserbond Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.875	0.875	0.860	0.860	0.793	11,212
2023-09-25	0.855	0.875	0.850	0.850	0.784	14,880
2023-09-22	0.860	0.875	0.858	0.875	0.807	112,704
2023-09-21	0.870	0.875	0.860	0.860	0.793	52,682
2023-09-20	0.860	0.875	0.860	0.870	0.802	70,816
2023-09-19	0.860	0.870	0.860	0.870	0.802	27,984
2023-09-18	0.865	0.870	0.860	0.860	0.793	8,872
2023-09-15	0.860	0.880	0.855	0.870	0.802	80,911
2023-09-14	0.855	0.860	0.855	0.860	0.793	61,674
2023-09-13	0.855	0.880	0.840	0.855	0.788	64,381
2023-09-12	0.880	0.880	0.855	0.855	0.788	121,564
2023-09-11	0.880	0.885	0.860	0.860	0.793	23,000
2023-09-08	0.885	0.890	0.860	0.860	0.793	19,695
2023-09-07	0.890	0.915	0.860	0.890	0.820	375,785
2023-09-06	0.870	0.910	0.860	0.900	0.822	165,294
2023-09-05	0.860	0.860	0.850	0.860	0.786	105,855
2023-09-04	0.870	0.870	0.865	0.870	0.795	29,259
2023-09-01	0.875	0.875	0.865	0.870	0.795	51,938
2023-08-31	0.880	0.890	0.870	0.890	0.813	76,469
2023-08-30	0.880	0.880	0.865	0.875	0.799	61,735
2023-08-29	0.875	0.880	0.870	0.880	0.804	59,414
2023-08-28	0.870	0.900	0.865	0.865	0.790	106,873
2023-08-25	0.870	0.910	0.850	0.850	0.777	290,955
2023-08-24	0.780	0.840	0.780	0.840	0.767	920,166
2023-08-23	0.785	0.790	0.780	0.780	0.713	19,769
2023-08-22	0.780	0.790	0.775	0.780	0.713	32,948
2023-08-21	0.785	0.785	0.780	0.780	0.713	1,902
2023-08-18	0.790	0.790	0.775	0.780	0.713	34,105
2023-08-17	0.780	0.810	0.780	0.805	0.735	35,517
2023-08-16	0.820	0.820	0.775	0.775	0.708	222,636
2023-08-15	0.820	0.820	0.820	0.820	0.749	7,313
2023-08-14	0.800	0.820	0.800	0.800	0.731	27,521
2023-08-11	0.800	0.810	0.800	0.800	0.731	13,358
2023-08-10	0.815	0.815	0.800	0.800	0.731	18,887
2023-08-09	0.825	0.825	0.810	0.810	0.740	24,767
2023-08-08	0.835	0.835	0.825	0.825	0.754	21,182
2023-08-07	0.833	0.835	0.825	0.835	0.763	1,906
2023-08-04	0.840	0.840	0.825	0.825	0.754	12,726
2023-08-03	0.830	0.835	0.830	0.830	0.758	6,681
2023-08-02	0.815	0.835	0.810	0.810	0.740	47,765
2023-08-01	0.775	0.810	0.770	0.810	0.740	93,683
2023-07-31	0.775	0.785	0.775	0.775	0.708	8,009
2023-07-28	0.775	0.775	0.775	0.775	0.708	107
2023-07-27	0.780	0.780	0.775	0.780	0.713	17,539
2023-07-26	0.790	0.795	0.780	0.780	0.713	7,110
2023-07-25	0.790	0.790	0.790	0.790	0.722	3,302
2023-07-24	0.795	0.813	0.775	0.775	0.708	20,102
2023-07-21	0.815	0.830	0.775	0.775	0.708	64,800
2023-07-20	0.800	0.820	0.790	0.810	0.740	10,895
2023-07-19	0.800	0.800	0.770	0.800	0.731	40,583
2023-07-18	0.780	0.800	0.765	0.800	0.731	44,701
2023-07-17	0.778	0.780	0.775	0.780	0.713	1,115
2023-07-14	0.740	0.765	0.740	0.765	0.699	38,143
2023-07-13	0.750	0.760	0.730	0.760	0.694	19,180
2023-07-12	0.735	0.750	0.730	0.730	0.667	40,199
2023-07-11	0.740	0.755	0.730	0.730	0.667	79,235
2023-07-10	0.750	0.750	0.740	0.740	0.676	4,110
2023-07-07	0.760	0.765	0.740	0.745	0.681	8,048
2023-07-06	0.740	0.750	0.730	0.740	0.676	57,622
2023-07-05	0.740	0.750	0.730	0.740	0.676	14,595

← NewerPage 14 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.