Laserbond Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.750	0.750	0.740	0.740	0.676	6,071
2023-07-03	0.750	0.750	0.740	0.750	0.685	5,949
2023-06-30	0.760	0.760	0.720	0.750	0.685	144,490
2023-06-29	0.745	0.760	0.745	0.760	0.694	12,311
2023-06-28	0.735	0.750	0.735	0.750	0.685	16,668
2023-06-27	0.750	0.750	0.735	0.735	0.671	35,610
2023-06-26	0.735	0.755	0.735	0.735	0.671	8,346
2023-06-23	0.740	0.740	0.735	0.735	0.671	22,554
2023-06-22	0.740	0.755	0.740	0.740	0.676	15,759
2023-06-21	0.755	0.755	0.740	0.740	0.676	42,445
2023-06-20	0.775	0.775	0.750	0.760	0.694	10,072
2023-06-19	0.755	0.760	0.740	0.740	0.676	56,005
2023-06-16	0.780	0.790	0.750	0.750	0.685	33,336
2023-06-15	0.750	0.770	0.750	0.770	0.703	8,504
2023-06-14	0.750	0.750	0.750	0.750	0.685	515
2023-06-13	0.765	0.780	0.750	0.750	0.685	24,497
2023-06-09	0.740	0.760	0.740	0.740	0.676	103,177
2023-06-08	0.710	0.740	0.710	0.740	0.676	39,581
2023-06-07	0.725	0.725	0.705	0.705	0.644	100,667
2023-06-06	0.765	0.765	0.720	0.720	0.658	53,444
2023-06-05	0.755	0.755	0.700	0.720	0.658	137,758
2023-06-02	0.765	0.765	0.750	0.760	0.694	54,413
2023-06-01	0.795	0.795	0.750	0.765	0.699	133,784
2023-05-31	0.790	0.795	0.790	0.795	0.726	14,752
2023-05-30	0.790	0.790	0.775	0.785	0.717	79,049
2023-05-29	0.795	0.805	0.780	0.780	0.713	49,158
2023-05-26	0.830	0.830	0.795	0.795	0.726	75,108
2023-05-25	0.800	0.825	0.800	0.825	0.754	42,196
2023-05-24	0.815	0.830	0.815	0.815	0.745	33,469
2023-05-23	0.820	0.820	0.815	0.815	0.745	9,413
2023-05-22	0.825	0.825	0.815	0.815	0.745	15,785
2023-05-19	0.830	0.830	0.820	0.825	0.754	65,885
2023-05-18	0.820	0.833	0.820	0.820	0.749	15,054
2023-05-17	0.825	0.835	0.820	0.820	0.749	47,874
2023-05-16	0.825	0.840	0.825	0.825	0.754	6,414
2023-05-15	0.840	0.840	0.825	0.825	0.754	3,223
2023-05-12	0.840	0.840	0.820	0.825	0.754	1,784
2023-05-11	0.820	0.825	0.820	0.820	0.749	19,221
2023-05-10	0.830	0.850	0.830	0.850	0.777	73,893
2023-05-09	0.825	0.845	0.825	0.835	0.763	13,472
2023-05-08	0.830	0.830	0.820	0.820	0.749	23,115
2023-05-05	0.840	0.840	0.820	0.830	0.758	15,231
2023-05-04	0.835	0.840	0.830	0.830	0.758	33,018
2023-05-03	0.820	0.835	0.820	0.820	0.749	23,753
2023-05-02	0.850	0.850	0.810	0.825	0.754	41,368
2023-05-01	0.810	0.855	0.795	0.830	0.758	79,420
2023-04-28	0.815	0.815	0.805	0.805	0.735	68,729
2023-04-27	0.845	0.845	0.800	0.815	0.745	92,873
2023-04-26	0.830	0.843	0.810	0.825	0.754	67,841
2023-04-24	0.810	0.830	0.810	0.830	0.758	55,023
2023-04-21	0.820	0.830	0.810	0.830	0.758	8,406
2023-04-20	0.820	0.830	0.815	0.820	0.749	210,504
2023-04-19	0.840	0.840	0.813	0.820	0.749	223,996
2023-04-18	0.845	0.845	0.840	0.840	0.767	12,520
2023-04-17	0.850	0.850	0.840	0.845	0.772	60,270
2023-04-14	0.860	0.860	0.850	0.850	0.777	65,665
2023-04-13	0.880	0.880	0.855	0.860	0.786	21,892
2023-04-12	0.880	0.895	0.870	0.880	0.804	17,020
2023-04-11	0.870	0.895	0.855	0.855	0.781	35,658
2023-04-06	0.848	0.850	0.848	0.850	0.777	34,265

← NewerPage 15 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.