Laserbond Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.530	0.530	0.520	0.530	0.522	15,990
2026-05-06	0.543	0.543	0.515	0.515	0.507	61,441
2026-05-05	0.535	0.550	0.535	0.545	0.537	4,360
2026-05-04	0.535	0.555	0.535	0.535	0.527	31,046
2026-05-01	0.545	0.550	0.535	0.550	0.542	39,109
2026-04-30	0.540	0.540	0.535	0.538	0.529	28,847
2026-04-29	0.540	0.540	0.535	0.540	0.532	6,367
2026-04-28	0.550	0.555	0.535	0.535	0.527	45,469
2026-04-27	0.548	0.548	0.548	0.548	0.539	3
2026-04-24	0.550	0.555	0.540	0.540	0.532	166,465
2026-04-23	0.550	0.560	0.550	0.555	0.547	15,977
2026-04-22	0.560	0.560	0.550	0.555	0.547	19,870
2026-04-21	0.550	0.560	0.550	0.560	0.552	12,571
2026-04-20	0.540	0.555	0.540	0.550	0.542	9,621
2026-04-17	0.535	0.545	0.530	0.540	0.532	58,662
2026-04-16	0.540	0.540	0.530	0.535	0.527	37,880
2026-04-15	0.550	0.550	0.525	0.525	0.517	157,739
2026-04-14	0.560	0.560	0.540	0.540	0.532	314,070
2026-04-13	0.580	0.580	0.550	0.550	0.542	60,186
2026-04-10	0.570	0.570	0.565	0.565	0.557	156,444
2026-04-09	0.595	0.595	0.570	0.570	0.561	142,278
2026-04-08	0.570	0.600	0.570	0.585	0.576	128,355
2026-04-07	0.565	0.570	0.545	0.570	0.561	24,872
2026-04-02	0.565	0.565	0.540	0.540	0.532	41,090
2026-04-01	0.520	0.560	0.520	0.560	0.552	71,894
2026-03-31	0.545	0.545	0.510	0.530	0.522	194,399
2026-03-30	0.555	0.555	0.540	0.545	0.537	80,249
2026-03-27	0.565	0.570	0.555	0.555	0.547	74,507
2026-03-26	0.570	0.570	0.570	0.570	0.561	0
2026-03-25	0.560	0.570	0.560	0.570	0.561	87,801
2026-03-24	0.570	0.580	0.570	0.578	0.569	52,220
2026-03-23	0.595	0.595	0.560	0.565	0.557	154,872
2026-03-20	0.585	0.595	0.585	0.595	0.586	35,405
2026-03-19	0.598	0.600	0.585	0.595	0.586	23,643
2026-03-18	0.600	0.600	0.595	0.600	0.591	20,321
2026-03-17	0.595	0.600	0.595	0.600	0.591	24,191
2026-03-16	0.600	0.600	0.595	0.595	0.586	29,609
2026-03-13	0.580	0.610	0.580	0.610	0.601	112,722
2026-03-12	0.605	0.605	0.590	0.590	0.581	134,888
2026-03-11	0.595	0.605	0.585	0.605	0.596	123,159
2026-03-10	0.575	0.600	0.575	0.595	0.586	31,518
2026-03-09	0.600	0.600	0.570	0.575	0.566	210,313
2026-03-06	0.610	0.610	0.590	0.600	0.591	99,398
2026-03-05	0.570	0.610	0.570	0.610	0.601	75,639
2026-03-04	0.590	0.590	0.570	0.580	0.563	144,066
2026-03-03	0.590	0.590	0.580	0.585	0.568	151,145
2026-03-02	0.610	0.610	0.595	0.600	0.583	61,934
2026-02-27	0.610	0.610	0.600	0.610	0.593	144,681
2026-02-26	0.600	0.615	0.595	0.610	0.593	98,444
2026-02-25	0.605	0.615	0.605	0.615	0.597	49,250
2026-02-24	0.600	0.605	0.585	0.605	0.588	130,297
2026-02-23	0.610	0.620	0.600	0.600	0.583	421,967
2026-02-20	0.580	0.630	0.580	0.600	0.583	640,693
2026-02-19	0.555	0.560	0.550	0.555	0.539	64,034
2026-02-18	0.530	0.550	0.530	0.550	0.534	17,892
2026-02-17	0.530	0.543	0.530	0.540	0.525	5,212
2026-02-16	0.545	0.545	0.520	0.540	0.525	57,748
2026-02-13	0.545	0.550	0.540	0.543	0.527	107,141
2026-02-12	0.550	0.550	0.545	0.550	0.534	63,639
2026-02-11	0.550	0.565	0.550	0.550	0.534	131,770

← NewerPage 3 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.