Betashares Legg Mason Australian Bond Fund (ASX:BNDS)
Australia · Delayed Price · Currency is AUD 23.13
+0.13 (0.57%)
Apr 8, 2026, 11:12 AM AEST
ASX:BNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 23.06 | 23.06 | 23.00 | 23.00 | 23.00 | - | 35,556 |
| Apr 2, 2026 | 23.09 | 23.09 | 22.98 | 23.00 | 23.00 | -0.43% | 97,626 |
| Apr 1, 2026 | 23.10 | 23.11 | 23.08 | 23.10 | 23.10 | -0.22% | 19,075 |
| Mar 31, 2026 | 23.03 | 23.15 | 23.02 | 23.15 | 23.06 | 0.70% | 19,537 |
| Mar 30, 2026 | 22.94 | 23.01 | 22.94 | 22.99 | 22.90 | 0.26% | 34,953 |
| Mar 27, 2026 | 23.00 | 23.01 | 22.92 | 22.93 | 22.84 | -0.52% | 16,872 |
| Mar 26, 2026 | 23.12 | 23.12 | 23.04 | 23.05 | 22.96 | -0.26% | 15,601 |
| Mar 25, 2026 | 23.02 | 23.12 | 23.02 | 23.11 | 23.02 | 0.52% | 19,943 |
| Mar 24, 2026 | 22.95 | 23.01 | 22.95 | 22.99 | 22.90 | 0.48% | 33,013 |
| Mar 23, 2026 | 22.87 | 22.93 | 22.82 | 22.88 | 22.79 | -0.52% | 76,683 |
| Mar 20, 2026 | 23.18 | 23.18 | 23.00 | 23.00 | 22.91 | -0.35% | 33,945 |
| Mar 19, 2026 | 23.10 | 23.12 | 23.06 | 23.08 | 22.99 | -0.30% | 13,434 |
| Mar 18, 2026 | 23.17 | 23.18 | 23.15 | 23.15 | 23.06 | 0.13% | 17,955 |
| Mar 17, 2026 | 23.09 | 23.15 | 23.08 | 23.12 | 23.03 | 0.26% | 38,974 |
| Mar 16, 2026 | 23.09 | 23.12 | 23.05 | 23.06 | 22.97 | -0.22% | 32,320 |
| Mar 13, 2026 | 23.08 | 23.15 | 23.08 | 23.11 | 23.02 | -0.09% | 22,512 |
| Mar 12, 2026 | 23.09 | 23.15 | 23.08 | 23.13 | 23.04 | -0.47% | 81,423 |
| Mar 11, 2026 | 23.20 | 23.25 | 23.17 | 23.24 | 23.15 | 0.22% | 34,710 |
| Mar 10, 2026 | 23.22 | 23.24 | 23.19 | 23.19 | 23.10 | 0.39% | 22,367 |
| Mar 9, 2026 | 23.19 | 23.19 | 23.06 | 23.10 | 23.01 | -0.65% | 27,315 |
| Mar 6, 2026 | 23.30 | 23.30 | 23.24 | 23.25 | 23.16 | -0.21% | 28,518 |
| Mar 5, 2026 | 23.29 | 23.33 | 23.29 | 23.30 | 23.21 | -0.34% | 39,263 |
| Mar 4, 2026 | 23.30 | 23.38 | 23.28 | 23.38 | 23.29 | 0.30% | 13,439 |
| Mar 3, 2026 | 23.39 | 23.39 | 23.31 | 23.31 | 23.22 | -0.77% | 25,654 |
| Mar 2, 2026 | 23.54 | 23.54 | 23.44 | 23.49 | 23.40 | -0.21% | 33,869 |
| Feb 27, 2026 | 23.56 | 23.56 | 23.53 | 23.54 | 23.37 | 0.21% | 16,216 |
| Feb 26, 2026 | 23.49 | 23.51 | 23.47 | 23.49 | 23.32 | 0.17% | 34,998 |
| Feb 25, 2026 | 23.48 | 23.50 | 23.44 | 23.45 | 23.28 | -0.13% | 14,531 |
| Feb 24, 2026 | 23.47 | 23.49 | 23.46 | 23.48 | 23.31 | 0.09% | 11,352 |
| Feb 23, 2026 | 23.44 | 23.49 | 23.43 | 23.46 | 23.29 | 0.09% | 15,273 |
| Feb 20, 2026 | 23.43 | 23.46 | 23.40 | 23.44 | 23.27 | 0.21% | 23,438 |
| Feb 19, 2026 | 23.46 | 23.46 | 23.38 | 23.39 | 23.22 | -0.30% | 19,307 |
| Feb 18, 2026 | 23.45 | 23.48 | 23.45 | 23.46 | 23.29 | -0.21% | 22,955 |
| Feb 17, 2026 | 23.46 | 23.51 | 23.46 | 23.51 | 23.34 | 0.17% | 29,674 |
| Feb 16, 2026 | 23.45 | 23.48 | 23.44 | 23.47 | 23.30 | 0.04% | 15,940 |
| Feb 13, 2026 | 23.47 | 23.47 | 23.44 | 23.46 | 23.29 | 0.34% | 24,699 |
| Feb 12, 2026 | 23.42 | 23.42 | 23.36 | 23.38 | 23.21 | -0.13% | 45,446 |
| Feb 11, 2026 | 23.39 | 23.42 | 23.39 | 23.41 | 23.24 | 0.30% | 40,223 |
| Feb 10, 2026 | 23.30 | 23.35 | 23.30 | 23.34 | 23.17 | 0.30% | 33,101 |
| Feb 9, 2026 | 23.28 | 23.30 | 23.27 | 23.27 | 23.10 | -0.26% | 50,841 |
| Feb 6, 2026 | 23.33 | 23.37 | 23.31 | 23.33 | 23.16 | 0.21% | 21,922 |
| Feb 5, 2026 | 23.31 | 23.31 | 23.27 | 23.28 | 23.11 | -0.04% | 29,982 |
| Feb 4, 2026 | 23.30 | 23.30 | 23.25 | 23.29 | 23.12 | 0.04% | 33,164 |
| Feb 3, 2026 | 23.33 | 23.34 | 23.24 | 23.28 | 23.11 | -0.34% | 22,923 |
| Feb 2, 2026 | 23.42 | 23.42 | 23.32 | 23.36 | 23.19 | -0.21% | 32,464 |
| Jan 30, 2026 | 23.40 | 23.44 | 23.39 | 23.41 | 23.16 | 0.13% | 27,109 |
| Jan 29, 2026 | 23.48 | 23.48 | 23.38 | 23.38 | 23.13 | -0.09% | 49,173 |
| Jan 28, 2026 | 23.32 | 23.41 | 23.32 | 23.40 | 23.15 | 0.26% | 20,126 |
| Jan 27, 2026 | 23.41 | 23.41 | 23.34 | 23.34 | 23.09 | -0.17% | 25,068 |
| Jan 23, 2026 | 23.40 | 23.41 | 23.38 | 23.38 | 23.13 | -0.09% | 27,672 |