Betashares Legg Mason Australian Bond Fund (ASX:BNDS)
Australia · Delayed Price · Currency is AUD 22.89
-0.03 (-0.13%)
Sep 9, 2026, 3:59 PM AEST
ASX:BNDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 22.92 | 22.94 | 22.90 | 22.92 | 22.92 | - | 22,146 |
| Sep 7, 2026 | 22.93 | 22.94 | 22.89 | 22.92 | 22.92 | -0.09% | 14,355 |
| Sep 4, 2026 | 22.91 | 22.94 | 22.91 | 22.94 | 22.94 | 0.04% | 45,255 |
| Sep 3, 2026 | 22.91 | 22.93 | 22.88 | 22.93 | 22.93 | 0.31% | 37,693 |
| Sep 2, 2026 | 22.89 | 22.90 | 22.85 | 22.86 | 22.86 | -0.39% | 37,076 |
| Sep 1, 2026 | 22.95 | 22.95 | 22.91 | 22.95 | 22.95 | -0.17% | 288,280 |
| Aug 31, 2026 | 23.10 | 23.12 | 23.08 | 23.09 | 22.99 | - | 29,967 |
| Aug 28, 2026 | 23.08 | 23.10 | 23.06 | 23.09 | 22.99 | 0.04% | 14,990 |
| Aug 27, 2026 | 23.09 | 23.10 | 23.07 | 23.08 | 22.98 | -0.26% | 15,022 |
| Aug 26, 2026 | 23.19 | 23.22 | 23.14 | 23.14 | 23.04 | -0.11% | 33,160 |
| Aug 25, 2026 | 23.16 | 23.18 | 23.14 | 23.17 | 23.06 | -0.02% | 57,777 |
| Aug 24, 2026 | 23.12 | 23.18 | 23.12 | 23.17 | 23.07 | 0.26% | 24,150 |
| Aug 21, 2026 | 23.13 | 23.15 | 23.11 | 23.11 | 23.01 | -0.22% | 100,393 |
| Aug 20, 2026 | 23.13 | 23.18 | 23.13 | 23.16 | 23.06 | 0.17% | 45,950 |
| Aug 19, 2026 | 23.12 | 23.13 | 23.10 | 23.12 | 23.02 | 0.17% | 49,768 |
| Aug 18, 2026 | 23.13 | 23.13 | 23.08 | 23.08 | 22.98 | -0.22% | 70,723 |
| Aug 17, 2026 | 23.15 | 23.15 | 23.12 | 23.13 | 23.03 | -0.13% | 21,512 |
| Aug 14, 2026 | 23.22 | 23.22 | 23.16 | 23.16 | 23.06 | -0.13% | 20,887 |
| Aug 13, 2026 | 23.18 | 23.20 | 23.17 | 23.19 | 23.09 | 0.30% | 32,480 |
| Aug 12, 2026 | 23.13 | 23.16 | 23.12 | 23.12 | 23.02 | 0.04% | 47,089 |
| Aug 11, 2026 | 23.11 | 23.17 | 23.10 | 23.11 | 23.01 | -0.09% | 36,516 |
| Aug 10, 2026 | 23.14 | 23.17 | 23.13 | 23.13 | 23.03 | -0.04% | 46,670 |
| Aug 7, 2026 | 23.15 | 23.16 | 23.13 | 23.14 | 23.04 | -0.22% | 18,149 |
| Aug 6, 2026 | 23.22 | 23.22 | 23.18 | 23.19 | 23.09 | 0.04% | 24,166 |
| Aug 5, 2026 | 23.17 | 23.21 | 23.17 | 23.18 | 23.08 | 0.35% | 50,643 |
| Aug 4, 2026 | 23.17 | 23.17 | 23.10 | 23.10 | 23.00 | -0.13% | 33,037 |
| Aug 3, 2026 | 23.14 | 23.14 | 23.10 | 23.13 | 23.03 | -0.04% | 32,710 |
| Jul 31, 2026 | 23.25 | 23.27 | 23.23 | 23.24 | 23.04 | 0.26% | 71,388 |
| Jul 30, 2026 | 23.24 | 23.24 | 23.18 | 23.18 | 22.98 | -0.30% | 22,286 |
| Jul 29, 2026 | 23.18 | 23.29 | 23.18 | 23.25 | 23.05 | 0.35% | 65,873 |
| Jul 28, 2026 | 23.12 | 23.20 | 23.11 | 23.17 | 22.97 | 0.17% | 61,187 |
| Jul 27, 2026 | 23.11 | 23.15 | 23.11 | 23.13 | 22.93 | 0.26% | 63,729 |
| Jul 24, 2026 | 23.09 | 23.09 | 23.04 | 23.07 | 22.87 | -0.30% | 25,661 |
| Jul 23, 2026 | 23.17 | 23.21 | 23.14 | 23.14 | 22.94 | -0.09% | 32,339 |
| Jul 22, 2026 | 23.18 | 23.19 | 23.16 | 23.16 | 22.96 | -0.17% | 38,797 |
| Jul 21, 2026 | 23.17 | 23.21 | 23.17 | 23.20 | 23.00 | 0.13% | 34,942 |
| Jul 20, 2026 | 23.20 | 23.20 | 23.16 | 23.17 | 22.97 | -0.30% | 24,892 |
| Jul 17, 2026 | 23.25 | 23.26 | 23.23 | 23.24 | 23.04 | -0.13% | 39,676 |
| Jul 16, 2026 | 23.27 | 23.28 | 23.24 | 23.27 | 23.07 | 0.22% | 233,856 |
| Jul 15, 2026 | 23.27 | 23.27 | 23.21 | 23.22 | 23.02 | -0.09% | 13,960 |
| Jul 14, 2026 | 23.24 | 23.25 | 23.21 | 23.24 | 23.04 | -0.04% | 22,397 |
| Jul 13, 2026 | 23.27 | 23.29 | 23.25 | 23.25 | 23.05 | -0.21% | 31,011 |
| Jul 10, 2026 | 23.25 | 23.30 | 23.25 | 23.30 | 23.10 | 0.17% | 17,273 |
| Jul 9, 2026 | 23.22 | 23.26 | 23.20 | 23.26 | 23.06 | 0.13% | 50,271 |
| Jul 8, 2026 | 23.27 | 23.27 | 23.23 | 23.23 | 23.03 | -0.34% | 40,498 |
| Jul 7, 2026 | 23.34 | 23.34 | 23.29 | 23.31 | 23.11 | -0.04% | 29,151 |
| Jul 6, 2026 | 23.32 | 23.34 | 23.31 | 23.32 | 23.12 | - | 20,007 |
| Jul 3, 2026 | 23.30 | 23.32 | 23.26 | 23.32 | 23.12 | 0.26% | 40,919 |
| Jul 2, 2026 | 23.28 | 23.29 | 23.26 | 23.26 | 23.06 | -0.26% | 38,754 |
| Jul 1, 2026 | 23.31 | 23.34 | 23.29 | 23.32 | 23.12 | -0.14% | 23,506 |