Laserbond Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.740	0.750	0.730	0.750	0.673	68,802
2022-07-19	0.730	0.740	0.730	0.740	0.664	17,666
2022-07-18	0.740	0.750	0.720	0.730	0.655	47,605
2022-07-15	0.770	0.770	0.740	0.740	0.664	11,661
2022-07-14	0.750	0.775	0.750	0.770	0.691	70,519
2022-07-13	0.750	0.750	0.730	0.730	0.655	27,809
2022-07-12	0.725	0.750	0.720	0.750	0.673	22,678
2022-07-11	0.750	0.750	0.750	0.750	0.673	1,832
2022-07-08	0.765	0.765	0.760	0.765	0.686	10,375
2022-07-07	0.725	0.760	0.720	0.760	0.682	7,800
2022-07-06	0.690	0.720	0.690	0.720	0.646	63,559
2022-07-05	0.690	0.690	0.685	0.690	0.619	6,736
2022-07-04	0.725	0.725	0.670	0.670	0.601	24,809
2022-07-01	0.660	0.725	0.660	0.725	0.650	10,452
2022-06-30	0.700	0.700	0.660	0.660	0.592	57,728
2022-06-29	0.675	0.695	0.660	0.695	0.623	65,657
2022-06-28	0.680	0.680	0.675	0.675	0.606	21,624
2022-06-27	0.680	0.695	0.675	0.675	0.606	26,727
2022-06-24	0.680	0.680	0.670	0.680	0.610	14,657
2022-06-23	0.670	0.680	0.665	0.675	0.606	32,703
2022-06-22	0.660	0.680	0.660	0.670	0.601	35,010
2022-06-21	0.660	0.675	0.660	0.660	0.592	19,777
2022-06-20	0.650	0.675	0.650	0.670	0.601	18,516
2022-06-17	0.665	0.675	0.650	0.650	0.583	49,116
2022-06-16	0.640	0.665	0.640	0.665	0.597	69,391
2022-06-15	0.700	0.700	0.640	0.640	0.574	122,647
2022-06-14	0.750	0.755	0.700	0.710	0.637	86,067
2022-06-10	0.775	0.775	0.750	0.765	0.686	85,200
2022-06-09	0.775	0.780	0.775	0.780	0.700	4,773
2022-06-08	0.795	0.795	0.780	0.785	0.704	64,858
2022-06-07	0.795	0.815	0.795	0.800	0.718	43,117
2022-06-06	0.795	0.810	0.795	0.810	0.727	18,573
2022-06-03	0.805	0.805	0.795	0.795	0.713	44,863
2022-06-02	0.790	0.805	0.790	0.795	0.713	21,291
2022-06-01	0.800	0.800	0.790	0.790	0.709	9,923
2022-05-31	0.800	0.800	0.795	0.795	0.713	41,354
2022-05-30	0.795	0.800	0.795	0.800	0.718	49,474
2022-05-27	0.770	0.800	0.770	0.800	0.718	137,633
2022-05-26	0.845	0.845	0.755	0.770	0.691	277,215
2022-05-25	0.870	0.870	0.840	0.840	0.754	72,599
2022-05-24	0.860	0.870	0.850	0.870	0.780	39,127
2022-05-23	0.865	0.870	0.850	0.850	0.762	59,830
2022-05-20	0.850	0.870	0.850	0.850	0.762	43,203
2022-05-19	0.880	0.880	0.835	0.840	0.754	48,030
2022-05-18	0.840	0.875	0.840	0.870	0.780	24,727
2022-05-17	0.880	0.880	0.830	0.835	0.749	7,288
2022-05-16	0.820	0.880	0.820	0.880	0.789	80,753
2022-05-13	0.820	0.860	0.800	0.860	0.771	32,915
2022-05-12	0.855	0.855	0.805	0.850	0.762	12,292
2022-05-11	0.820	0.880	0.800	0.880	0.789	33,702
2022-05-10	0.860	0.870	0.800	0.870	0.780	67,265
2022-05-09	0.870	0.870	0.790	0.870	0.780	86,642
2022-05-06	0.825	0.875	0.825	0.875	0.785	37,475
2022-05-05	0.840	0.855	0.810	0.825	0.740	57,054
2022-05-04	0.845	0.863	0.840	0.840	0.754	19,043
2022-05-03	0.855	0.860	0.845	0.845	0.758	6,768
2022-05-02	0.885	0.885	0.855	0.885	0.794	52,598
2022-04-29	0.885	0.885	0.870	0.885	0.794	14,572
2022-04-28	0.855	0.895	0.850	0.870	0.780	31,029
2022-04-27	0.865	0.880	0.850	0.850	0.762	68,969

← NewerPage 19 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.