Laserbond Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.905	0.905	0.870	0.870	0.780	13,507
2022-04-22	0.880	0.910	0.880	0.880	0.789	23,715
2022-04-21	0.875	0.910	0.875	0.880	0.789	43,508
2022-04-20	0.880	0.905	0.875	0.875	0.785	36,963
2022-04-19	0.905	0.905	0.880	0.890	0.798	30,402
2022-04-14	0.910	0.910	0.885	0.905	0.812	18,643
2022-04-13	0.900	0.910	0.890	0.910	0.816	54,024
2022-04-12	0.900	0.900	0.885	0.900	0.807	35,996
2022-04-11	0.910	0.910	0.870	0.870	0.780	74,602
2022-04-08	0.970	0.980	0.900	0.910	0.816	196,482
2022-04-07	0.930	0.990	0.930	0.980	0.879	73,172
2022-04-06	0.930	0.930	0.925	0.930	0.834	50,730
2022-04-05	0.905	0.905	0.905	0.905	0.812	0
2022-04-04	0.910	0.930	0.885	0.905	0.812	42,472
2022-04-01	0.910	0.930	0.905	0.905	0.812	7,214
2022-03-31	0.920	0.930	0.900	0.915	0.821	34,914
2022-03-30	0.885	0.920	0.880	0.920	0.825	45,331
2022-03-29	0.885	0.890	0.875	0.885	0.794	32,733
2022-03-28	0.895	0.905	0.890	0.890	0.798	40,897
2022-03-25	0.920	0.920	0.890	0.890	0.798	75,908
2022-03-24	0.920	0.920	0.900	0.910	0.816	18,371
2022-03-23	0.930	0.930	0.920	0.920	0.825	21,634
2022-03-22	0.930	0.930	0.915	0.915	0.821	41,146
2022-03-21	0.895	0.930	0.890	0.930	0.834	80,508
2022-03-18	0.880	0.895	0.870	0.895	0.803	85,496
2022-03-17	0.880	0.885	0.870	0.880	0.789	83,030
2022-03-16	0.880	0.880	0.850	0.870	0.780	50,515
2022-03-15	0.880	0.880	0.860	0.860	0.771	71,506
2022-03-14	0.870	0.885	0.870	0.880	0.789	43,786
2022-03-11	0.870	0.885	0.855	0.855	0.767	132,683
2022-03-10	0.890	0.890	0.855	0.870	0.780	100,820
2022-03-09	0.870	0.895	0.860	0.860	0.766	114,802
2022-03-08	0.865	0.870	0.850	0.865	0.771	42,527
2022-03-07	0.890	0.890	0.850	0.850	0.757	118,120
2022-03-04	0.860	0.900	0.820	0.865	0.771	230,461
2022-03-03	0.870	0.870	0.835	0.835	0.744	33,589
2022-03-02	0.835	0.865	0.835	0.855	0.762	18,012
2022-03-01	0.873	0.873	0.838	0.840	0.748	36,868
2022-02-28	0.880	0.900	0.860	0.880	0.784	24,274
2022-02-25	0.850	0.890	0.850	0.870	0.775	32,186
2022-02-24	0.855	0.855	0.840	0.855	0.762	56,372
2022-02-23	0.870	0.895	0.830	0.830	0.739	56,408
2022-02-22	0.830	0.830	0.810	0.815	0.726	23,624
2022-02-21	0.850	0.865	0.825	0.830	0.739	17,958
2022-02-18	0.800	0.858	0.800	0.855	0.762	21,624
2022-02-17	0.790	0.800	0.790	0.790	0.704	6,881
2022-02-16	0.790	0.800	0.785	0.790	0.704	33,935
2022-02-15	0.820	0.820	0.795	0.800	0.713	45,155
2022-02-14	0.820	0.825	0.820	0.820	0.730	12,801
2022-02-11	0.820	0.825	0.820	0.825	0.735	6,907
2022-02-10	0.825	0.825	0.810	0.820	0.730	32,855
2022-02-09	0.815	0.825	0.815	0.825	0.735	17,810
2022-02-08	0.818	0.818	0.810	0.810	0.722	9,254
2022-02-07	0.825	0.825	0.805	0.820	0.730	18,452
2022-02-04	0.835	0.840	0.830	0.830	0.739	14,042
2022-02-03	0.825	0.825	0.825	0.825	0.735	3,890
2022-02-02	0.840	0.840	0.810	0.820	0.730	27,403
2022-02-01	0.830	0.840	0.830	0.840	0.748	10,127
2022-01-31	0.805	0.830	0.785	0.830	0.739	31,169
2022-01-28	0.790	0.825	0.710	0.820	0.730	81,525

← NewerPage 20 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.