LaserBond Limited (LBL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.7200

-0.0150

(-2.04%)

At close: 04:10PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.7400	0.7400	0.7200	0.7200	0.7200	139,017
23 Apr 2024	0.7550	0.7750	0.7300	0.7350	0.7350	165,647
22 Apr 2024	0.7500	0.7650	0.7500	0.7550	0.7550	17,105
19 Apr 2024	0.7700	0.7700	0.7400	0.7400	0.7400	127,002
18 Apr 2024	0.7550	0.7700	0.7550	0.7550	0.7550	11,068
17 Apr 2024	0.7450	0.7650	0.7450	0.7650	0.7650	52,392
16 Apr 2024	0.7600	0.7700	0.7450	0.7550	0.7550	106,057
15 Apr 2024	0.7700	0.7750	0.7600	0.7650	0.7650	83,604
12 Apr 2024	0.7800	0.8000	0.7800	0.8000	0.8000	113,085
11 Apr 2024	0.7550	0.7800	0.7550	0.7700	0.7700	59,291
10 Apr 2024	0.7450	0.7900	0.7400	0.7800	0.7800	223,301
09 Apr 2024	0.7500	0.7550	0.7400	0.7400	0.7400	187,660
08 Apr 2024	0.7500	0.7500	0.7350	0.7400	0.7400	134,797
05 Apr 2024	0.7500	0.7550	0.7350	0.7500	0.7500	177,902
04 Apr 2024	0.7400	0.7550	0.7400	0.7400	0.7400	62,794
03 Apr 2024	0.7550	0.7600	0.7350	0.7400	0.7400	151,861
02 Apr 2024	0.7700	0.7750	0.7550	0.7550	0.7550	73,969
28 Mar 2024	0.7600	0.7750	0.7600	0.7700	0.7700	157,639
27 Mar 2024	0.7500	0.7550	0.7450	0.7550	0.7550	119,352
26 Mar 2024	0.7400	0.7450	0.7400	0.7400	0.7400	19,170
25 Mar 2024	0.7150	0.7300	0.7100	0.7200	0.7200	133,042
22 Mar 2024	0.7400	0.7450	0.7100	0.7100	0.7100	141,621
21 Mar 2024	0.7500	0.7500	0.7100	0.7100	0.7100	110,790
20 Mar 2024	0.7000	0.7500	0.7000	0.7200	0.7200	154,422
19 Mar 2024	0.6900	0.7000	0.6850	0.6900	0.6900	131,855
18 Mar 2024	0.6950	0.7000	0.6800	0.6900	0.6900	181,626
15 Mar 2024	0.6950	0.6950	0.6800	0.6900	0.6900	263,624
14 Mar 2024	0.7000	0.7050	0.6850	0.6950	0.6950	266,882
13 Mar 2024	0.6950	0.7000	0.6900	0.6900	0.6900	488,666
12 Mar 2024	0.7000	0.7050	0.6900	0.6900	0.6900	85,050
11 Mar 2024	0.7050	0.7100	0.6900	0.6900	0.6900	224,256
08 Mar 2024	0.6850	0.7300	0.6850	0.7100	0.7100	187,703
07 Mar 2024	0.7000	0.7100	0.6800	0.6800	0.6800	213,071
06 Mar 2024	0.7050	0.7150	0.6900	0.7000	0.7000	206,881
06 Mar 2024	0.008 Dividend
05 Mar 2024	0.7100	0.7100	0.6850	0.7000	0.6920	212,992
04 Mar 2024	0.7500	0.7500	0.6900	0.7050	0.6969	426,675
01 Mar 2024	0.7550	0.7650	0.7400	0.7400	0.7315	107,926
29 Feb 2024	0.7300	0.7550	0.7250	0.7400	0.7315	133,893
28 Feb 2024	0.7200	0.7450	0.7200	0.7250	0.7167	193,358
27 Feb 2024	0.7500	0.7500	0.6900	0.7100	0.7019	492,426
26 Feb 2024	0.7200	0.7550	0.6900	0.7550	0.7464	554,141
23 Feb 2024	0.8200	0.8200	0.7100	0.7500	0.7414	1,057,356
22 Feb 2024	0.8900	0.8900	0.8700	0.8700	0.8601	9,356
21 Feb 2024	0.8850	0.9000	0.8850	0.8950	0.8848	18,479
20 Feb 2024	0.8800	0.8850	0.8700	0.8850	0.8749	17,455
19 Feb 2024	0.8500	0.8700	0.8500	0.8700	0.8601	19,829
16 Feb 2024	0.8550	0.8550	0.8400	0.8450	0.8353	4,785
15 Feb 2024	0.8600	0.8700	0.8500	0.8500	0.8403	10,372
14 Feb 2024	0.8400	0.8600	0.8200	0.8600	0.8502	78,371
13 Feb 2024	0.8450	0.8550	0.8375	0.8550	0.8452	35,464
12 Feb 2024	0.8350	0.8450	0.8250	0.8450	0.8353	21,244
09 Feb 2024	0.8500	0.8500	0.8200	0.8200	0.8106	81,678
08 Feb 2024	0.8250	0.8500	0.8100	0.8500	0.8403	99,578
07 Feb 2024	0.8300	0.8300	0.8150	0.8150	0.8057	26,607
06 Feb 2024	0.8150	0.8300	0.8100	0.8300	0.8205	83,301
05 Feb 2024	0.8300	0.8300	0.8150	0.8250	0.8156	42,297
02 Feb 2024	0.8250	0.8350	0.8150	0.8300	0.8205	171,784
01 Feb 2024	0.8300	0.8350	0.8150	0.8250	0.8156	120,666
31 Jan 2024	0.8400	0.8400	0.8200	0.8250	0.8156	182,518
30 Jan 2024	0.8350	0.8400	0.8150	0.8300	0.8205	144,508
29 Jan 2024	0.8550	0.8550	0.8350	0.8350	0.8255	60,974
25 Jan 2024	0.8600	0.8600	0.8500	0.8525	0.8428	69,279
24 Jan 2024	0.8600	0.8700	0.8600	0.8600	0.8502	4,933
23 Jan 2024	0.8800	0.8800	0.8600	0.8600	0.8502	10,902
22 Jan 2024	0.8800	0.8800	0.8500	0.8500	0.8403	62,720
19 Jan 2024	0.8800	0.8800	0.8600	0.8675	0.8576	13,361
18 Jan 2024	0.8700	0.8850	0.8600	0.8675	0.8576	28,807
17 Jan 2024	0.8800	0.8850	0.8550	0.8650	0.8551	30,104
16 Jan 2024	0.8800	0.8800	0.8750	0.8800	0.8699	21,474
15 Jan 2024	0.9000	0.9000	0.8950	0.8950	0.8848	1,994
12 Jan 2024	0.8950	0.9000	0.8900	0.8900	0.8798	89,759
11 Jan 2024	0.9000	0.9000	0.8850	0.9000	0.8897	8,227
10 Jan 2024	0.8800	0.9000	0.8800	0.8800	0.8699	51,054
09 Jan 2024	0.9000	0.9000	0.8800	0.8800	0.8699	43,443
08 Jan 2024	0.8950	0.9000	0.8900	0.8950	0.8848	9,603
05 Jan 2024	0.8900	0.8950	0.8900	0.8950	0.8848	13,014
04 Jan 2024	0.9000	0.9000	0.8900	0.8900	0.8798	2,440
03 Jan 2024	0.9000	0.9000	0.8800	0.8800	0.8699	8,175
02 Jan 2024	0.9000	0.9000	0.8750	0.8950	0.8848	69,285
29 Dec 2023	0.8900	0.8950	0.8900	0.8950	0.8848	21,025
28 Dec 2023	0.8700	0.8900	0.8700	0.8800	0.8699	65,773
27 Dec 2023	0.8900	0.8900	0.8700	0.8700	0.8601	11,671
22 Dec 2023	0.8850	0.8950	0.8850	0.8900	0.8798	8,571
21 Dec 2023	0.8750	0.8900	0.8750	0.8900	0.8798	100,235
20 Dec 2023	0.8850	0.8850	0.8700	0.8700	0.8601	152,102
19 Dec 2023	0.9000	0.9050	0.9000	0.9000	0.8897	22,076
18 Dec 2023	0.9000	0.9000	0.8950	0.9000	0.8897	31,992
15 Dec 2023	0.8800	0.9000	0.8800	0.9000	0.8897	155,444
14 Dec 2023	0.9000	0.9000	0.8900	0.9000	0.8897	44,663
13 Dec 2023	0.9000	0.9050	0.8900	0.8900	0.8798	42,885
12 Dec 2023	0.9000	0.9050	0.9000	0.9000	0.8897	21,095
11 Dec 2023	0.9050	0.9050	0.9000	0.9000	0.8897	45,429
08 Dec 2023	0.9050	0.9050	0.8950	0.9050	0.8947	15,858
07 Dec 2023	0.8900	0.9050	0.8850	0.9050	0.8947	63,641
06 Dec 2023	0.8900	0.8900	0.8850	0.8850	0.8749	11,171
05 Dec 2023	0.8950	0.9000	0.8850	0.8900	0.8798	71,323
04 Dec 2023	0.9050	0.9050	0.8950	0.8950	0.8848	52,886
01 Dec 2023	0.9050	0.9050	0.9000	0.9050	0.8947	18,519
30 Nov 2023	0.9000	0.9050	0.8950	0.9050	0.8947	10,473
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6529+0.0029(+0.45%)

OIL83.00+0.19(+0.23%)

GOLD2,338.20-0.20(-0.01%)

Bitcoin AUD97,810.50-4,107.21(-4.03%)

LaserBond Limited (LBL.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6529
+0.0029(+0.45%)

OIL
83.00
+0.19(+0.23%)

GOLD
2,338.20
-0.20(-0.01%)

Bitcoin AUD
97,810.50
-4,107.21(-4.03%)