Laserbond Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.830	0.850	0.820	0.825	0.747	23,761
2022-10-12	0.850	0.860	0.830	0.830	0.751	55,788
2022-10-11	0.845	0.845	0.845	0.845	0.765	15,206
2022-10-10	0.840	0.840	0.820	0.825	0.747	40,500
2022-10-07	0.830	0.840	0.820	0.840	0.761	50,357
2022-10-06	0.820	0.820	0.820	0.820	0.742	31
2022-10-05	0.840	0.845	0.805	0.840	0.761	22,079
2022-10-04	0.805	0.840	0.805	0.840	0.761	9,949
2022-10-03	0.850	0.850	0.805	0.805	0.729	14,733
2022-09-30	0.870	0.870	0.800	0.800	0.724	17,690
2022-09-29	0.870	0.870	0.865	0.870	0.788	12,129
2022-09-28	0.805	0.870	0.805	0.870	0.788	22,998
2022-09-27	0.835	0.870	0.800	0.800	0.724	57,119
2022-09-26	0.870	0.870	0.830	0.835	0.756	58,738
2022-09-23	0.905	0.905	0.870	0.900	0.815	7,931
2022-09-21	0.890	0.910	0.870	0.870	0.788	18,274
2022-09-20	0.910	0.910	0.880	0.880	0.797	13,578
2022-09-19	0.885	0.910	0.860	0.880	0.797	19,794
2022-09-16	0.905	0.905	0.880	0.880	0.797	33,758
2022-09-15	0.910	0.910	0.885	0.905	0.819	15,012
2022-09-14	0.900	0.910	0.880	0.910	0.824	58,740
2022-09-13	0.920	0.920	0.900	0.915	0.828	59,783
2022-09-12	0.920	0.920	0.890	0.920	0.833	9,884
2022-09-09	0.870	0.925	0.865	0.925	0.837	87,471
2022-09-08	0.890	0.895	0.860	0.865	0.783	89,875
2022-09-07	0.893	0.915	0.870	0.870	0.780	12,467
2022-09-06	0.870	0.915	0.870	0.870	0.780	145,895
2022-09-05	0.880	0.900	0.870	0.870	0.780	27,347
2022-09-02	0.920	0.920	0.860	0.860	0.771	8,621
2022-09-01	0.900	0.925	0.860	0.920	0.825	85,511
2022-08-31	0.900	0.900	0.865	0.895	0.803	8,311
2022-08-30	0.860	0.900	0.860	0.900	0.807	30,907
2022-08-29	0.880	0.890	0.850	0.880	0.789	78,221
2022-08-26	0.880	0.935	0.880	0.900	0.807	124,272
2022-08-25	0.785	0.845	0.780	0.845	0.758	48,745
2022-08-24	0.785	0.790	0.770	0.790	0.709	45,100
2022-08-23	0.780	0.790	0.745	0.790	0.709	71,034
2022-08-22	0.780	0.790	0.775	0.775	0.695	30,562
2022-08-19	0.760	0.773	0.755	0.773	0.693	5,170
2022-08-18	0.765	0.765	0.765	0.765	0.686	52,867
2022-08-17	0.765	0.765	0.750	0.765	0.686	13,588
2022-08-16	0.765	0.765	0.760	0.765	0.686	29,045
2022-08-15	0.755	0.765	0.755	0.765	0.686	3,857
2022-08-12	0.770	0.770	0.755	0.755	0.677	5,904
2022-08-11	0.765	0.780	0.765	0.780	0.700	99,479
2022-08-10	0.760	0.760	0.750	0.755	0.677	25,187
2022-08-09	0.765	0.765	0.765	0.765	0.686	5,100
2022-08-08	0.735	0.750	0.735	0.750	0.673	33,707
2022-08-05	0.750	0.750	0.745	0.750	0.673	6,745
2022-08-04	0.745	0.750	0.725	0.750	0.673	34,167
2022-08-03	0.750	0.750	0.735	0.735	0.659	4,305
2022-08-02	0.750	0.750	0.745	0.750	0.673	10,482
2022-08-01	0.735	0.750	0.735	0.740	0.664	10,821
2022-07-29	0.750	0.750	0.735	0.735	0.659	7,722
2022-07-28	0.750	0.750	0.750	0.750	0.673	23,817
2022-07-27	0.740	0.750	0.725	0.750	0.673	11,690
2022-07-26	0.750	0.750	0.750	0.750	0.673	19,478
2022-07-25	0.750	0.750	0.750	0.750	0.673	4,545
2022-07-22	0.750	0.750	0.750	0.750	0.673	42,658
2022-07-21	0.750	0.750	0.750	0.750	0.673	23,285

← NewerPage 18 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.