Betashares Legg Mason Australian Bond Fund (ASX:BNDS)
Australia · Delayed Price · Currency is AUD 23.88
-0.12 (-0.50%)
Aug 1, 2025, 3:29 PM AEST
ASX:BNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 24.00 | -0.04% | 36,439 |
| Jul 30, 2025 | 23.96 | 24.03 | 23.95 | 24.01 | 24.01 | 0.21% | 37,415 |
| Jul 29, 2025 | 23.93 | 23.96 | 23.93 | 23.96 | 23.96 | 0.25% | 31,951 |
| Jul 28, 2025 | 23.90 | 23.93 | 23.88 | 23.90 | 23.90 | -0.08% | 205,425 |
| Jul 25, 2025 | 23.92 | 23.92 | 23.89 | 23.92 | 23.92 | 0.04% | 62,863 |
| Jul 24, 2025 | 23.95 | 23.95 | 23.88 | 23.91 | 23.91 | -0.25% | 21,553 |
| Jul 23, 2025 | 23.99 | 24.00 | 23.96 | 23.97 | 23.97 | 0.08% | 45,648 |
| Jul 22, 2025 | 23.95 | 23.99 | 23.94 | 23.95 | 23.95 | 0.17% | 47,356 |
| Jul 21, 2025 | 23.94 | 23.95 | 23.91 | 23.91 | 23.91 | -0.17% | 53,366 |
| Jul 18, 2025 | 23.94 | 23.95 | 23.90 | 23.95 | 23.95 | 0.29% | 41,987 |
| Jul 17, 2025 | 23.82 | 23.92 | 23.81 | 23.88 | 23.88 | 0.34% | 49,461 |
| Jul 16, 2025 | 23.78 | 23.82 | 23.76 | 23.80 | 23.80 | -0.08% | 34,528 |
| Jul 15, 2025 | 23.84 | 23.84 | 23.80 | 23.82 | 23.82 | -0.08% | 19,201 |
| Jul 14, 2025 | 23.86 | 23.86 | 23.82 | 23.84 | 23.84 | -0.17% | 33,148 |
| Jul 11, 2025 | 23.86 | 23.89 | 23.86 | 23.88 | 23.88 | -0.04% | 42,810 |
| Jul 10, 2025 | 23.93 | 23.95 | 23.89 | 23.89 | 23.89 | 0.34% | 38,003 |
| Jul 9, 2025 | 23.88 | 23.88 | 23.81 | 23.81 | 23.81 | -0.29% | 22,314 |
| Jul 8, 2025 | 23.99 | 23.99 | 23.86 | 23.88 | 23.88 | -0.58% | 62,365 |
| Jul 7, 2025 | 24.02 | 24.03 | 23.99 | 24.02 | 24.02 | 0.13% | 27,383 |
| Jul 4, 2025 | 23.98 | 24.01 | 23.95 | 23.99 | 23.99 | -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 |
| Jun 30, 2025 | 24.11 | 24.11 | 24.06 | 24.06 | 23.98 | -0.12% | 8,178 |
| Jun 27, 2025 | 24.10 | 24.12 | 24.09 | 24.09 | 24.01 | -0.12% | 13,038 |
| Jun 26, 2025 | 24.14 | 24.17 | 24.11 | 24.12 | 24.04 | -0.08% | 29,388 |
| Jun 25, 2025 | 24.12 | 24.14 | 24.08 | 24.14 | 24.06 | 0.25% | 61,328 |
| Jun 24, 2025 | 24.04 | 24.09 | 24.02 | 24.08 | 24.00 | 0.29% | 41,838 |
| Jun 23, 2025 | 24.01 | 24.02 | 23.97 | 24.01 | 23.93 | 0.04% | 33,595 |
| Jun 20, 2025 | 24.00 | 24.02 | 23.98 | 24.00 | 23.92 | 0.08% | 65,273 |
| Jun 19, 2025 | 24.00 | 24.00 | 23.95 | 23.98 | 23.90 | 0.21% | 20,197 |
| Jun 18, 2025 | 23.96 | 23.97 | 23.92 | 23.93 | 23.85 | -0.04% | 336,767 |
| Jun 17, 2025 | 23.94 | 23.98 | 23.91 | 23.94 | 23.86 | 0.08% | 25,938 |
| Jun 16, 2025 | 23.96 | 23.97 | 23.91 | 23.92 | 23.84 | -0.37% | 65,275 |
| Jun 13, 2025 | 24.08 | 24.08 | 23.99 | 24.01 | 23.93 | 0.33% | 26,902 |
| Jun 12, 2025 | 23.96 | 23.99 | 23.92 | 23.93 | 23.85 | 0.25% | 32,265 |
| Jun 11, 2025 | 23.88 | 23.91 | 23.87 | 23.87 | 23.79 | -0.04% | 42,429 |
| Jun 10, 2025 | 23.84 | 23.91 | 23.84 | 23.88 | 23.80 | - | 55,778 |
| Jun 6, 2025 | 23.89 | 23.92 | 23.86 | 23.88 | 23.80 | -0.17% | 27,714 |
| Jun 5, 2025 | 23.95 | 23.96 | 23.91 | 23.92 | 23.84 | 0.04% | 26,152 |
| Jun 4, 2025 | 23.94 | 23.95 | 23.89 | 23.91 | 23.83 | 0.08% | 26,826 |
| Jun 3, 2025 | 23.90 | 23.91 | 23.84 | 23.89 | 23.81 | 0.04% | 47,058 |
| Jun 2, 2025 | 23.92 | 23.92 | 23.85 | 23.88 | 23.80 | -0.25% | 20,079 |
| May 30, 2025 | 23.92 | 24.01 | 23.91 | 23.94 | 23.78 | 0.42% | 29,355 |
| May 29, 2025 | 23.86 | 23.89 | 23.83 | 23.84 | 23.68 | -0.08% | 24,150 |
| May 28, 2025 | 23.93 | 23.93 | 23.86 | 23.86 | 23.70 | -0.29% | 21,081 |
| May 27, 2025 | 23.85 | 23.94 | 23.85 | 23.93 | 23.77 | 0.42% | 34,657 |
| May 26, 2025 | 23.78 | 23.84 | 23.78 | 23.83 | 23.67 | 0.42% | 16,892 |
| May 23, 2025 | 23.76 | 23.79 | 23.72 | 23.73 | 23.57 | 0.08% | 25,967 |