Betashares Legg Mason Australian Bond Fund (ASX:BNDS)
Australia · Delayed Price · Currency is AUD 23.88
-0.06 (-0.25%)
Sep 26, 2025, 3:39 PM AEST
ASX:BNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.89 | 23.91 | 23.87 | 23.88 | 23.88 | -0.25% | 38,359 |
| Sep 25, 2025 | 23.94 | 23.95 | 23.93 | 23.94 | 23.94 | -0.04% | 62,338 |
| Sep 24, 2025 | 24.04 | 24.04 | 23.93 | 23.95 | 23.95 | -0.29% | 21,041 |
| Sep 23, 2025 | 24.01 | 24.02 | 23.98 | 24.02 | 24.02 | 0.21% | 18,716 |
| Sep 22, 2025 | 24.01 | 24.01 | 23.96 | 23.97 | 23.97 | -0.21% | 28,537 |
| Sep 19, 2025 | 24.03 | 24.05 | 24.01 | 24.02 | 24.02 | -0.21% | 30,164 |
| Sep 18, 2025 | 24.02 | 24.08 | 24.01 | 24.07 | 24.07 | 0.12% | 22,472 |
| Sep 17, 2025 | 24.03 | 24.04 | 24.01 | 24.04 | 24.04 | 0.04% | 27,253 |
| Sep 16, 2025 | 24.04 | 24.05 | 24.00 | 24.03 | 24.03 | 0.29% | 30,156 |
| Sep 15, 2025 | 23.98 | 23.98 | 23.93 | 23.96 | 23.96 | -0.08% | 84,288 |
| Sep 12, 2025 | 24.05 | 24.05 | 23.98 | 23.98 | 23.98 | -0.04% | 124,237 |
| Sep 11, 2025 | 24.01 | 24.03 | 23.99 | 23.99 | 23.99 | 0.13% | 37,372 |
| Sep 10, 2025 | 23.94 | 23.96 | 23.92 | 23.96 | 23.96 | -0.08% | 24,316 |
| Sep 9, 2025 | 23.97 | 24.00 | 23.95 | 23.98 | 23.98 | 0.17% | 17,211 |
| Sep 8, 2025 | 23.96 | 23.97 | 23.92 | 23.94 | 23.94 | 0.25% | 41,395 |
| Sep 5, 2025 | 23.89 | 23.91 | 23.87 | 23.88 | 23.88 | - | 42,041 |
| Sep 4, 2025 | 23.88 | 23.89 | 23.86 | 23.88 | 23.88 | 0.46% | 30,472 |
| Sep 3, 2025 | 23.86 | 23.88 | 23.77 | 23.77 | 23.77 | -0.34% | 42,193 |
| Sep 2, 2025 | 23.89 | 23.89 | 23.85 | 23.85 | 23.85 | -0.08% | 71,031 |
| Sep 1, 2025 | 23.93 | 23.93 | 23.87 | 23.87 | 23.87 | -0.54% | 46,936 |
| Aug 29, 2025 | 24.01 | 24.03 | 23.99 | 24.00 | 23.92 | 0.04% | 30,688 |
| Aug 28, 2025 | 23.99 | 24.02 | 23.98 | 23.99 | 23.91 | 0.17% | 47,537 |
| Aug 27, 2025 | 23.99 | 23.99 | 23.95 | 23.95 | 23.87 | -0.04% | 28,809 |
| Aug 26, 2025 | 23.99 | 24.02 | 23.95 | 23.96 | 23.88 | -0.13% | 22,520 |
| Aug 25, 2025 | 23.98 | 24.02 | 23.98 | 23.99 | 23.91 | 0.08% | 73,527 |
| Aug 22, 2025 | 23.97 | 23.98 | 23.94 | 23.97 | 23.89 | -0.21% | 21,908 |
| Aug 21, 2025 | 24.03 | 24.04 | 24.01 | 24.02 | 23.94 | 0.21% | 22,596 |
| Aug 20, 2025 | 23.96 | 24.01 | 23.96 | 23.97 | 23.89 | 0.13% | 30,221 |
| Aug 19, 2025 | 23.99 | 23.99 | 23.93 | 23.94 | 23.86 | -0.33% | 36,553 |
| Aug 18, 2025 | 24.01 | 24.02 | 23.99 | 24.02 | 23.94 | 0.04% | 34,359 |
| Aug 17, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.25% | 1 |
| Aug 15, 2025 | 24.02 | 24.07 | 24.02 | 24.07 | 23.99 | - | 31,550 |
| Aug 14, 2025 | 24.06 | 24.09 | 24.04 | 24.07 | 23.99 | 0.21% | 34,705 |
| Aug 13, 2025 | 24.00 | 24.04 | 23.98 | 24.02 | 23.94 | 0.04% | 39,883 |
| Aug 12, 2025 | 23.98 | 24.01 | 23.94 | 24.01 | 23.93 | 0.17% | 54,330 |
| Aug 11, 2025 | 23.98 | 24.00 | 23.96 | 23.97 | 23.89 | -0.04% | 33,351 |
| Aug 10, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.04% | 9 |
| Aug 8, 2025 | 23.97 | 24.00 | 23.97 | 23.99 | 23.91 | 0.04% | 17,213 |
| Aug 7, 2025 | 23.99 | 24.01 | 23.97 | 23.98 | 23.90 | - | 29,886 |
| Aug 6, 2025 | 24.00 | 24.02 | 23.95 | 23.98 | 23.90 | -0.04% | 32,784 |
| Aug 5, 2025 | 24.05 | 24.05 | 23.99 | 23.99 | 23.91 | 0.17% | 35,220 |
| Aug 4, 2025 | 24.02 | 24.06 | 23.95 | 23.95 | 23.87 | 0.29% | 29,637 |
| Aug 1, 2025 | 23.93 | 23.93 | 23.87 | 23.88 | 23.88 | -0.50% | 32,882 |
| Jul 31, 2025 | 23.99 | 24.03 | 23.99 | 24.00 | 23.92 | -0.04% | 36,439 |
| Jul 30, 2025 | 23.96 | 24.03 | 23.95 | 24.01 | 23.93 | 0.21% | 37,415 |
| Jul 29, 2025 | 23.93 | 23.96 | 23.93 | 23.96 | 23.88 | 0.25% | 31,951 |
| Jul 28, 2025 | 23.90 | 23.93 | 23.88 | 23.90 | 23.82 | -0.08% | 205,425 |
| Jul 25, 2025 | 23.92 | 23.92 | 23.89 | 23.92 | 23.84 | 0.04% | 62,863 |
| Jul 24, 2025 | 23.95 | 23.95 | 23.88 | 23.91 | 23.83 | -0.25% | 21,553 |
| Jul 23, 2025 | 23.99 | 24.00 | 23.96 | 23.97 | 23.89 | 0.08% | 45,648 |