Betashares Legg Mason Australian Bond Fund (ASX:BNDS)
Australia · Delayed Price · Currency is AUD 24.19
+0.07 (0.29%)
Oct 17, 2025, 3:58 PM AEST
ASX:BNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 24.18 | 24.21 | 24.14 | 24.19 | 24.19 | 0.29% | 99,779 |
| Oct 16, 2025 | 24.04 | 24.15 | 24.02 | 24.12 | 24.12 | 0.50% | 53,601 |
| Oct 15, 2025 | 24.00 | 24.05 | 23.99 | 24.00 | 24.00 | - | 65,782 |
| Oct 14, 2025 | 23.98 | 24.02 | 23.95 | 24.00 | 24.00 | 0.17% | 28,813 |
| Oct 13, 2025 | 24.00 | 24.00 | 23.94 | 23.96 | 23.96 | 0.25% | 38,201 |
| Oct 10, 2025 | 23.90 | 23.91 | 23.86 | 23.90 | 23.90 | - | 27,627 |
| Oct 9, 2025 | 23.94 | 23.95 | 23.90 | 23.90 | 23.90 | 0.08% | 19,763 |
| Oct 8, 2025 | 23.90 | 23.90 | 23.86 | 23.88 | 23.88 | 0.21% | 34,930 |
| Oct 7, 2025 | 23.87 | 23.88 | 23.82 | 23.83 | 23.83 | -0.08% | 69,061 |
| Oct 6, 2025 | 23.87 | 23.87 | 23.83 | 23.85 | 23.85 | -0.08% | 16,224 |
| Oct 5, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - | 1 |
| Oct 3, 2025 | 23.89 | 23.91 | 23.87 | 23.87 | 23.87 | - | 18,407 |
| Oct 2, 2025 | 23.87 | 23.92 | 23.87 | 23.87 | 23.87 | 0.08% | 20,189 |
| Oct 1, 2025 | 23.86 | 23.87 | 23.82 | 23.85 | 23.85 | -0.33% | 43,228 |
| Sep 30, 2025 | 23.96 | 23.99 | 23.91 | 23.93 | 23.85 | -0.08% | 31,662 |
| Sep 29, 2025 | 23.90 | 23.95 | 23.90 | 23.95 | 23.87 | 0.21% | 37,080 |
| Sep 28, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.82 | 0.08% | 3,200 |
| Sep 26, 2025 | 23.89 | 23.91 | 23.87 | 23.88 | 23.80 | -0.25% | 38,359 |
| Sep 25, 2025 | 23.94 | 23.95 | 23.93 | 23.94 | 23.86 | -0.04% | 62,338 |
| Sep 24, 2025 | 24.04 | 24.04 | 23.93 | 23.95 | 23.87 | -0.29% | 21,041 |
| Sep 23, 2025 | 24.01 | 24.02 | 23.98 | 24.02 | 23.94 | 0.21% | 18,716 |
| Sep 22, 2025 | 24.01 | 24.01 | 23.96 | 23.97 | 23.89 | -0.21% | 28,537 |
| Sep 19, 2025 | 24.03 | 24.05 | 24.01 | 24.02 | 23.94 | -0.21% | 30,164 |
| Sep 18, 2025 | 24.02 | 24.08 | 24.01 | 24.07 | 23.99 | 0.12% | 22,472 |
| Sep 17, 2025 | 24.03 | 24.04 | 24.01 | 24.04 | 23.96 | 0.04% | 27,253 |
| Sep 16, 2025 | 24.04 | 24.05 | 24.00 | 24.03 | 23.95 | 0.29% | 30,156 |
| Sep 15, 2025 | 23.98 | 23.98 | 23.93 | 23.96 | 23.88 | -0.08% | 84,288 |
| Sep 12, 2025 | 24.05 | 24.05 | 23.98 | 23.98 | 23.90 | -0.04% | 124,237 |
| Sep 11, 2025 | 24.01 | 24.03 | 23.99 | 23.99 | 23.91 | 0.13% | 37,372 |
| Sep 10, 2025 | 23.94 | 23.96 | 23.92 | 23.96 | 23.88 | -0.08% | 24,316 |
| Sep 9, 2025 | 23.97 | 24.00 | 23.95 | 23.98 | 23.90 | 0.17% | 17,211 |
| Sep 8, 2025 | 23.96 | 23.97 | 23.92 | 23.94 | 23.86 | 0.25% | 41,395 |
| Sep 5, 2025 | 23.89 | 23.91 | 23.87 | 23.88 | 23.80 | - | 42,041 |
| Sep 4, 2025 | 23.88 | 23.89 | 23.86 | 23.88 | 23.80 | 0.46% | 30,472 |
| Sep 3, 2025 | 23.86 | 23.88 | 23.77 | 23.77 | 23.69 | -0.34% | 42,193 |
| Sep 2, 2025 | 23.89 | 23.89 | 23.85 | 23.85 | 23.77 | -0.08% | 71,031 |
| Sep 1, 2025 | 23.93 | 23.93 | 23.87 | 23.87 | 23.79 | -0.54% | 46,936 |
| Aug 29, 2025 | 24.01 | 24.03 | 23.99 | 24.00 | 23.84 | 0.04% | 30,688 |
| Aug 28, 2025 | 23.99 | 24.02 | 23.98 | 23.99 | 23.83 | 0.17% | 47,537 |
| Aug 27, 2025 | 23.99 | 23.99 | 23.95 | 23.95 | 23.79 | -0.04% | 28,809 |
| Aug 26, 2025 | 23.99 | 24.02 | 23.95 | 23.96 | 23.80 | -0.13% | 22,520 |
| Aug 25, 2025 | 23.98 | 24.02 | 23.98 | 23.99 | 23.83 | 0.08% | 73,527 |
| Aug 22, 2025 | 23.97 | 23.98 | 23.94 | 23.97 | 23.81 | -0.21% | 21,908 |
| Aug 21, 2025 | 24.03 | 24.04 | 24.01 | 24.02 | 23.86 | 0.21% | 22,596 |
| Aug 20, 2025 | 23.96 | 24.01 | 23.96 | 23.97 | 23.81 | 0.13% | 30,221 |
| Aug 19, 2025 | 23.99 | 23.99 | 23.93 | 23.94 | 23.78 | -0.33% | 36,553 |
| Aug 18, 2025 | 24.01 | 24.02 | 23.99 | 24.02 | 23.86 | 0.04% | 34,359 |
| Aug 17, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 23.85 | -0.25% | 1 |
| Aug 15, 2025 | 24.02 | 24.07 | 24.02 | 24.07 | 23.91 | - | 31,550 |
| Aug 14, 2025 | 24.06 | 24.09 | 24.04 | 24.07 | 23.91 | 0.21% | 34,705 |