Betashares Legg Mason Australian Bond Fund (ASX:BNDS)
Australia · Delayed Price · Currency is AUD 23.42
-0.02 (-0.09%)
Dec 4, 2025, 3:54 PM AEST
ASX:BNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 23.50 | 23.53 | 23.44 | 23.44 | 23.44 | -0.34% | 30,882 |
| Dec 2, 2025 | 23.52 | 23.52 | 23.49 | 23.52 | 23.52 | -0.13% | 21,199 |
| Dec 1, 2025 | 23.60 | 23.60 | 23.55 | 23.55 | 23.55 | -0.38% | 182,887 |
| Nov 28, 2025 | 23.71 | 23.71 | 23.64 | 23.64 | 23.57 | -0.17% | 23,118 |
| Nov 27, 2025 | 23.71 | 23.73 | 23.68 | 23.68 | 23.61 | - | 83,499 |
| Nov 26, 2025 | 23.79 | 23.79 | 23.66 | 23.68 | 23.61 | -0.50% | 31,807 |
| Nov 25, 2025 | 23.79 | 23.80 | 23.76 | 23.80 | 23.73 | 0.21% | 46,442 |
| Nov 24, 2025 | 23.77 | 23.77 | 23.74 | 23.75 | 23.68 | 0.04% | 35,280 |
| Nov 21, 2025 | 23.80 | 23.80 | 23.73 | 23.74 | 23.67 | -0.08% | 19,257 |
| Nov 20, 2025 | 23.76 | 23.76 | 23.73 | 23.76 | 23.69 | -0.13% | 43,086 |
| Nov 19, 2025 | 23.79 | 23.81 | 23.76 | 23.79 | 23.72 | 0.04% | 51,776 |
| Nov 18, 2025 | 23.75 | 23.78 | 23.71 | 23.78 | 23.71 | 0.17% | 27,835 |
| Nov 17, 2025 | 23.74 | 23.75 | 23.71 | 23.74 | 23.67 | -0.13% | 38,658 |
| Nov 14, 2025 | 23.75 | 23.77 | 23.72 | 23.77 | 23.70 | -0.04% | 32,237 |
| Nov 13, 2025 | 23.84 | 23.86 | 23.73 | 23.78 | 23.71 | -0.17% | 41,160 |
| Nov 12, 2025 | 23.86 | 23.86 | 23.82 | 23.82 | 23.75 | 0.13% | 34,402 |
| Nov 11, 2025 | 23.84 | 23.84 | 23.78 | 23.79 | 23.72 | -0.13% | 30,811 |
| Nov 10, 2025 | 23.84 | 23.84 | 23.80 | 23.82 | 23.75 | -0.29% | 34,769 |
| Nov 7, 2025 | 23.90 | 23.90 | 23.86 | 23.89 | 23.82 | 0.25% | 33,451 |
| Nov 6, 2025 | 23.83 | 23.85 | 23.82 | 23.83 | 23.76 | -0.21% | 39,105 |
| Nov 5, 2025 | 23.86 | 23.92 | 23.86 | 23.88 | 23.81 | 0.21% | 48,063 |
| Nov 4, 2025 | 23.87 | 23.87 | 23.82 | 23.83 | 23.76 | -0.04% | 11,535 |
| Nov 3, 2025 | 23.83 | 23.88 | 23.82 | 23.84 | 23.77 | -0.38% | 17,906 |
| Oct 31, 2025 | 23.99 | 23.99 | 23.93 | 23.93 | 23.77 | -0.08% | 25,628 |
| Oct 30, 2025 | 23.96 | 23.98 | 23.92 | 23.95 | 23.79 | -0.21% | 133,337 |
| Oct 29, 2025 | 24.09 | 24.12 | 24.00 | 24.00 | 23.84 | -0.33% | 53,108 |
| Oct 28, 2025 | 24.12 | 24.12 | 24.08 | 24.08 | 23.92 | -0.08% | 118,924 |
| Oct 27, 2025 | 24.13 | 24.14 | 24.09 | 24.10 | 23.94 | -0.17% | 23,484 |
| Oct 24, 2025 | 24.12 | 24.17 | 24.10 | 24.14 | 23.98 | -0.04% | 64,975 |
| Oct 23, 2025 | 24.19 | 24.19 | 24.15 | 24.15 | 23.99 | -0.08% | 51,866 |
| Oct 22, 2025 | 24.17 | 24.19 | 24.14 | 24.17 | 24.01 | 0.12% | 128,862 |
| Oct 21, 2025 | 24.14 | 24.18 | 24.14 | 24.14 | 23.98 | 0.12% | 51,905 |
| Oct 20, 2025 | 24.13 | 24.14 | 24.10 | 24.11 | 23.95 | -0.33% | 47,254 |
| Oct 17, 2025 | 24.18 | 24.21 | 24.14 | 24.19 | 24.03 | 0.29% | 101,430 |
| Oct 16, 2025 | 24.04 | 24.15 | 24.02 | 24.12 | 23.96 | 0.50% | 53,601 |
| Oct 15, 2025 | 24.00 | 24.05 | 23.99 | 24.00 | 23.84 | - | 65,782 |
| Oct 14, 2025 | 23.98 | 24.02 | 23.95 | 24.00 | 23.84 | 0.17% | 28,813 |
| Oct 13, 2025 | 24.00 | 24.00 | 23.94 | 23.96 | 23.80 | 0.25% | 38,201 |
| Oct 10, 2025 | 23.90 | 23.91 | 23.86 | 23.90 | 23.74 | - | 27,627 |
| Oct 9, 2025 | 23.94 | 23.95 | 23.90 | 23.90 | 23.74 | 0.08% | 19,763 |
| Oct 8, 2025 | 23.90 | 23.90 | 23.86 | 23.88 | 23.72 | 0.21% | 34,930 |
| Oct 7, 2025 | 23.87 | 23.88 | 23.82 | 23.83 | 23.68 | -0.08% | 69,061 |
| Oct 6, 2025 | 23.87 | 23.87 | 23.83 | 23.85 | 23.70 | -0.08% | 16,224 |
| Oct 3, 2025 | 23.89 | 23.91 | 23.87 | 23.87 | 23.71 | - | 18,407 |
| Oct 2, 2025 | 23.87 | 23.92 | 23.87 | 23.87 | 23.71 | 0.08% | 20,189 |
| Oct 1, 2025 | 23.86 | 23.87 | 23.82 | 23.85 | 23.70 | -0.33% | 43,228 |
| Sep 30, 2025 | 23.96 | 23.99 | 23.91 | 23.93 | 23.69 | -0.08% | 31,662 |
| Sep 29, 2025 | 23.90 | 23.95 | 23.90 | 23.95 | 23.71 | 0.29% | 37,080 |
| Sep 26, 2025 | 23.89 | 23.91 | 23.87 | 23.88 | 23.64 | -0.25% | 38,359 |
| Sep 25, 2025 | 23.94 | 23.95 | 23.93 | 23.94 | 23.70 | -0.04% | 62,338 |