Laserbond Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.555	0.555	0.550	0.550	0.520	255,783
2024-11-28	0.570	0.570	0.555	0.565	0.534	185,207
2024-11-27	0.580	0.580	0.550	0.565	0.534	190,826
2024-11-26	0.585	0.595	0.580	0.580	0.548	90,126
2024-11-25	0.600	0.600	0.585	0.585	0.553	103,539
2024-11-22	0.595	0.605	0.590	0.590	0.558	39,464
2024-11-21	0.590	0.595	0.580	0.590	0.558	231,499
2024-11-20	0.600	0.610	0.585	0.585	0.553	157,746
2024-11-19	0.595	0.600	0.585	0.600	0.567	27,685
2024-11-18	0.605	0.605	0.585	0.585	0.553	331,775
2024-11-15	0.615	0.615	0.600	0.603	0.570	217,615
2024-11-14	0.615	0.625	0.615	0.615	0.581	18,655
2024-11-13	0.620	0.620	0.608	0.608	0.574	62,777
2024-11-12	0.630	0.630	0.620	0.620	0.586	131,182
2024-11-11	0.620	0.635	0.620	0.620	0.586	64,126
2024-11-08	0.595	0.630	0.595	0.610	0.577	26,167
2024-11-07	0.605	0.605	0.590	0.600	0.567	59,705
2024-11-06	0.610	0.610	0.595	0.595	0.563	20,343
2024-11-05	0.605	0.605	0.595	0.595	0.563	10,131
2024-11-04	0.620	0.620	0.600	0.610	0.577	16,808
2024-11-01	0.620	0.620	0.610	0.620	0.586	6,211
2024-10-31	0.625	0.625	0.610	0.610	0.577	29,329
2024-10-30	0.620	0.630	0.615	0.615	0.581	62,107
2024-10-29	0.625	0.630	0.615	0.620	0.586	83,264
2024-10-28	0.620	0.630	0.615	0.615	0.581	30,994
2024-10-25	0.635	0.640	0.620	0.620	0.586	12,018
2024-10-24	0.600	0.640	0.590	0.635	0.600	109,118
2024-10-23	0.570	0.620	0.570	0.610	0.577	286,623
2024-10-22	0.570	0.570	0.560	0.570	0.539	26,250
2024-10-21	0.558	0.558	0.545	0.555	0.525	28,584
2024-10-18	0.550	0.560	0.545	0.545	0.515	57,895
2024-10-17	0.550	0.565	0.550	0.550	0.520	56,315
2024-10-16	0.550	0.555	0.545	0.545	0.515	9,420
2024-10-15	0.550	0.555	0.540	0.545	0.515	164,408
2024-10-14	0.570	0.570	0.555	0.555	0.525	113,853
2024-10-11	0.570	0.580	0.570	0.570	0.539	6,245
2024-10-10	0.580	0.580	0.570	0.570	0.539	6,566
2024-10-09	0.585	0.585	0.570	0.580	0.548	38,655
2024-10-08	0.595	0.595	0.560	0.570	0.539	111,397
2024-10-07	0.595	0.595	0.580	0.580	0.548	18,780
2024-10-04	0.600	0.600	0.590	0.595	0.563	7,326
2024-10-03	0.600	0.600	0.590	0.600	0.567	158,226
2024-10-02	0.615	0.620	0.605	0.605	0.572	17,569
2024-10-01	0.630	0.630	0.610	0.610	0.577	65,878
2024-09-30	0.595	0.650	0.580	0.640	0.605	137,013
2024-09-27	0.590	0.595	0.585	0.595	0.563	43,987
2024-09-26	0.590	0.590	0.580	0.590	0.558	45,621
2024-09-25	0.580	0.585	0.570	0.585	0.553	68,673
2024-09-24	0.580	0.595	0.578	0.585	0.553	60,847
2024-09-23	0.580	0.590	0.580	0.580	0.548	25,090
2024-09-20	0.560	0.585	0.560	0.580	0.548	57,768
2024-09-19	0.545	0.555	0.535	0.550	0.520	152,503
2024-09-18	0.545	0.548	0.535	0.535	0.506	143,344
2024-09-17	0.540	0.550	0.540	0.540	0.511	86,217
2024-09-16	0.550	0.550	0.535	0.540	0.511	149,583
2024-09-13	0.555	0.555	0.535	0.545	0.515	73,280
2024-09-12	0.535	0.555	0.535	0.535	0.506	72,900
2024-09-11	0.540	0.543	0.535	0.535	0.506	184,313
2024-09-10	0.560	0.560	0.535	0.540	0.511	309,818
2024-09-09	0.555	0.560	0.545	0.560	0.529	122,461

← NewerPage 9 of 22 · 1,265 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.