Laserbond Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.830	0.830	0.795	0.795	0.708	56,323
2022-01-25	0.845	0.845	0.825	0.830	0.739	91,751
2022-01-24	0.840	0.875	0.835	0.865	0.771	99,560
2022-01-21	0.865	0.868	0.830	0.835	0.744	311,778
2022-01-20	0.900	0.900	0.865	0.870	0.775	59,846
2022-01-19	0.880	0.900	0.870	0.875	0.779	142,872
2022-01-18	0.875	0.875	0.870	0.870	0.775	54,601
2022-01-17	0.885	0.885	0.875	0.875	0.779	146,455
2022-01-14	0.885	0.885	0.870	0.885	0.788	22,533
2022-01-13	0.880	0.885	0.870	0.885	0.788	64,296
2022-01-12	0.880	0.885	0.870	0.885	0.788	101,007
2022-01-11	0.885	0.885	0.875	0.880	0.784	33,358
2022-01-10	0.870	0.885	0.870	0.885	0.788	63,171
2022-01-07	0.880	0.885	0.870	0.870	0.775	39,119
2022-01-06	0.870	0.880	0.860	0.880	0.784	19,981
2022-01-05	0.890	0.900	0.875	0.875	0.779	93,393
2022-01-04	0.875	0.890	0.865	0.875	0.779	126,205
2021-12-31	0.870	0.895	0.860	0.860	0.766	97,521
2021-12-30	0.875	0.878	0.865	0.870	0.775	101,683
2021-12-29	0.900	0.900	0.875	0.875	0.779	90,757
2021-12-24	0.880	0.900	0.870	0.900	0.802	81,710
2021-12-23	0.870	0.880	0.860	0.880	0.784	107,996
2021-12-22	0.860	0.870	0.835	0.870	0.775	168,422
2021-12-21	0.870	0.905	0.860	0.875	0.779	42,160
2021-12-20	0.900	0.910	0.870	0.905	0.806	152,311
2021-12-17	0.940	0.940	0.900	0.900	0.802	65,417
2021-12-16	0.920	0.920	0.920	0.920	0.820	0
2021-12-15	0.920	0.920	0.920	0.920	0.820	0
2021-12-14	0.970	0.970	0.920	0.920	0.820	19,018
2021-12-13	0.970	0.970	0.935	0.970	0.864	12,889
2021-12-10	0.955	0.955	0.955	0.955	0.851	5,525
2021-12-09	0.955	0.965	0.930	0.950	0.846	15,967
2021-12-08	0.945	0.950	0.930	0.945	0.842	65,437
2021-12-07	0.960	0.960	0.910	0.950	0.846	32,925
2021-12-06	0.940	0.975	0.940	0.960	0.855	39,794
2021-12-03	0.975	0.975	0.920	0.945	0.842	20,895
2021-12-02	0.965	0.980	0.950	0.980	0.873	42,842
2021-12-01	0.950	0.980	0.950	0.975	0.869	62,523
2021-11-30	0.975	0.975	0.930	0.950	0.846	46,303
2021-11-29	0.970	0.970	0.950	0.955	0.851	84,019
2021-11-26	0.975	0.975	0.945	0.950	0.846	34,061
2021-11-25	0.965	0.980	0.965	0.975	0.869	108,815
2021-11-24	0.950	0.960	0.905	0.960	0.855	33,173
2021-11-23	0.945	0.960	0.940	0.950	0.846	121,072
2021-11-22	0.955	0.955	0.930	0.950	0.846	7,648
2021-11-19	0.965	0.965	0.920	0.955	0.851	37,703
2021-11-18	0.965	0.965	0.940	0.940	0.837	35,229
2021-11-17	0.915	0.965	0.915	0.965	0.860	48,482
2021-11-16	0.975	0.978	0.890	0.905	0.806	181,573
2021-11-15	0.950	0.990	0.945	0.975	0.869	193,741
2021-11-12	0.960	0.960	0.920	0.950	0.846	61,789
2021-11-11	0.955	0.960	0.940	0.960	0.855	113,279
2021-11-10	0.920	0.965	0.920	0.950	0.846	80,854
2021-11-09	0.870	0.920	0.870	0.915	0.815	46,159
2021-11-08	0.930	0.930	0.865	0.865	0.771	76,340
2021-11-05	0.910	0.925	0.880	0.910	0.811	94,070
2021-11-04	0.885	0.940	0.885	0.910	0.811	30,805
2021-11-03	0.910	0.950	0.885	0.910	0.811	19,808
2021-11-02	0.890	0.910	0.890	0.910	0.811	39,331
2021-11-01	0.880	0.890	0.875	0.885	0.788	17,086

← NewerPage 21 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.