Betashares Legg Mason Australian Bond Fund (ASX:BNDS)
Australia · Delayed Price · Currency is AUD 23.88
+0.11 (0.46%)
Sep 4, 2025, 3:43 PM AEST
ASX:BNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 23.88 | 23.89 | 23.86 | 23.86 | 23.86 | 0.38% | 20,342 |
| 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 |
| Jul 22, 2025 | 23.95 | 23.99 | 23.94 | 23.95 | 23.87 | 0.17% | 47,356 |
| Jul 21, 2025 | 23.94 | 23.95 | 23.91 | 23.91 | 23.83 | -0.17% | 53,366 |
| Jul 18, 2025 | 23.94 | 23.95 | 23.90 | 23.95 | 23.87 | 0.29% | 41,987 |
| Jul 17, 2025 | 23.82 | 23.92 | 23.81 | 23.88 | 23.80 | 0.34% | 49,461 |
| Jul 16, 2025 | 23.78 | 23.82 | 23.76 | 23.80 | 23.72 | -0.08% | 34,528 |
| Jul 15, 2025 | 23.84 | 23.84 | 23.80 | 23.82 | 23.74 | -0.08% | 19,201 |
| Jul 14, 2025 | 23.86 | 23.86 | 23.82 | 23.84 | 23.76 | -0.17% | 33,148 |
| Jul 11, 2025 | 23.86 | 23.89 | 23.86 | 23.88 | 23.80 | -0.04% | 42,810 |
| Jul 10, 2025 | 23.93 | 23.95 | 23.89 | 23.89 | 23.81 | 0.34% | 38,003 |
| Jul 9, 2025 | 23.88 | 23.88 | 23.81 | 23.81 | 23.73 | -0.29% | 22,314 |
| Jul 8, 2025 | 23.99 | 23.99 | 23.86 | 23.88 | 23.80 | -0.58% | 62,365 |
| Jul 7, 2025 | 24.02 | 24.03 | 23.99 | 24.02 | 23.94 | 0.13% | 27,383 |
| Jul 4, 2025 | 23.98 | 24.01 | 23.95 | 23.99 | 23.91 | -0.12% | 33,618 |
| Jul 3, 2025 | 24.01 | 24.03 | 23.99 | 24.02 | 24.02 | -0.08% | 21,170 |
| Jul 2, 2025 | 24.05 | 24.05 | 24.00 | 24.04 | 24.04 | -0.21% | 83,794 |
| Jul 1, 2025 | 24.00 | 24.09 | 24.00 | 24.09 | 24.09 | 0.12% | 50,288 |