Laserbond Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.385	0.385	0.370	0.375	0.358	730,802
2025-05-26	0.385	0.390	0.375	0.375	0.358	70,542
2025-05-23	0.385	0.385	0.375	0.385	0.368	94,631
2025-05-22	0.395	0.395	0.375	0.380	0.363	111,553
2025-05-21	0.390	0.395	0.380	0.380	0.363	42,256
2025-05-20	0.420	0.420	0.370	0.395	0.377	237,725
2025-05-19	0.425	0.425	0.415	0.415	0.397	70,885
2025-05-16	0.425	0.445	0.425	0.438	0.418	17,982
2025-05-15	0.445	0.445	0.425	0.425	0.406	37,381
2025-05-14	0.470	0.475	0.440	0.440	0.420	81,262
2025-05-13	0.445	0.460	0.430	0.460	0.440	125,365
2025-05-12	0.410	0.460	0.400	0.420	0.401	134,788
2025-05-09	0.430	0.430	0.410	0.410	0.392	55,508
2025-05-08	0.420	0.435	0.420	0.420	0.401	118,539
2025-05-07	0.440	0.445	0.420	0.420	0.401	100,242
2025-05-06	0.445	0.460	0.440	0.440	0.420	54,965
2025-05-05	0.435	0.450	0.425	0.440	0.420	181,904
2025-05-02	0.380	0.430	0.375	0.425	0.406	357,778
2025-05-01	0.380	0.380	0.370	0.375	0.358	36,408
2025-04-30	0.375	0.380	0.370	0.370	0.354	173,821
2025-04-29	0.380	0.380	0.375	0.375	0.358	49,988
2025-04-28	0.375	0.385	0.375	0.375	0.358	8,918
2025-04-24	0.370	0.370	0.370	0.370	0.354	140,877
2025-04-23	0.380	0.385	0.370	0.370	0.354	86,232
2025-04-22	0.375	0.375	0.370	0.375	0.358	59,980
2025-04-17	0.380	0.385	0.373	0.383	0.366	16,840
2025-04-16	0.390	0.390	0.370	0.370	0.354	101,703
2025-04-15	0.390	0.390	0.380	0.385	0.368	22,647
2025-04-14	0.395	0.395	0.370	0.370	0.354	99,131
2025-04-11	0.395	0.395	0.370	0.395	0.377	328,147
2025-04-10	0.365	0.395	0.365	0.395	0.377	2,091,163
2025-04-09	0.340	0.345	0.335	0.335	0.320	159,354
2025-04-08	0.350	0.350	0.340	0.340	0.325	96,428
2025-04-07	0.380	0.380	0.330	0.335	0.320	941,865
2025-04-04	0.385	0.385	0.370	0.385	0.368	236,043
2025-04-03	0.390	0.390	0.375	0.390	0.373	67,198
2025-04-02	0.385	0.390	0.385	0.390	0.373	26,159
2025-04-01	0.390	0.390	0.375	0.385	0.368	127,596
2025-03-31	0.390	0.393	0.380	0.380	0.363	51,701
2025-03-28	0.395	0.400	0.380	0.395	0.377	411,529
2025-03-27	0.390	0.395	0.390	0.390	0.373	53,931
2025-03-26	0.395	0.395	0.385	0.385	0.368	125,866
2025-03-25	0.400	0.400	0.380	0.395	0.377	81,236
2025-03-24	0.375	0.388	0.370	0.380	0.363	106,880
2025-03-21	0.370	0.378	0.365	0.370	0.354	575,156
2025-03-20	0.375	0.378	0.370	0.375	0.358	24,651
2025-03-19	0.380	0.383	0.370	0.370	0.354	46,409
2025-03-18	0.385	0.390	0.380	0.385	0.368	104,694
2025-03-17	0.380	0.400	0.380	0.385	0.368	98,688
2025-03-14	0.390	0.400	0.380	0.380	0.363	62,496
2025-03-13	0.400	0.400	0.390	0.390	0.373	15,873
2025-03-12	0.370	0.395	0.365	0.395	0.377	142,378
2025-03-11	0.370	0.373	0.360	0.365	0.349	493,323
2025-03-10	0.380	0.395	0.375	0.375	0.358	239,401
2025-03-07	0.380	0.385	0.375	0.375	0.358	51,054
2025-03-06	0.390	0.425	0.375	0.380	0.363	88,930
2025-03-05	0.375	0.380	0.370	0.380	0.359	472,039
2025-03-04	0.400	0.400	0.380	0.390	0.369	165,859
2025-03-03	0.420	0.420	0.395	0.395	0.373	316,591
2025-02-28	0.435	0.435	0.410	0.410	0.388	126,854

← NewerPage 7 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.