Betashares Legg Mason Australian Bond Fund (ASX:BNDS)
Australia · Delayed Price · Currency is AUD 23.05
-0.04 (-0.17%)
Apr 28, 2026, 3:50 PM AEST
ASX:BNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.08 | 23.08 | 23.04 | 23.05 | 23.05 | -0.17% | 29,789 |
| Apr 27, 2026 | 23.11 | 23.13 | 23.07 | 23.09 | 23.09 | -0.13% | 40,583 |
| Apr 24, 2026 | 23.11 | 23.12 | 23.06 | 23.12 | 23.12 | 0.13% | 31,406 |
| Apr 23, 2026 | 23.15 | 23.15 | 23.08 | 23.09 | 23.09 | -0.30% | 24,338 |
| Apr 22, 2026 | 23.14 | 23.17 | 23.13 | 23.16 | 23.16 | -0.09% | 37,436 |
| Apr 21, 2026 | 23.16 | 23.19 | 23.16 | 23.18 | 23.18 | 0.04% | 31,791 |
| Apr 20, 2026 | 23.12 | 23.17 | 23.12 | 23.17 | 23.17 | 0.43% | 17,607 |
| Apr 17, 2026 | 23.09 | 23.10 | 23.06 | 23.07 | 23.07 | -0.17% | 37,443 |
| Apr 16, 2026 | 23.13 | 23.15 | 23.10 | 23.11 | 23.11 | -0.22% | 15,549 |
| Apr 15, 2026 | 23.14 | 23.18 | 23.12 | 23.16 | 23.16 | 0.26% | 21,846 |
| Apr 14, 2026 | 23.12 | 23.14 | 23.09 | 23.10 | 23.10 | 0.39% | 17,638 |
| Apr 13, 2026 | 22.98 | 23.04 | 22.98 | 23.01 | 23.01 | -0.30% | 64,522 |
| Apr 10, 2026 | 23.10 | 23.13 | 23.08 | 23.08 | 23.08 | -0.09% | 291,525 |
| Apr 9, 2026 | 23.12 | 23.13 | 23.09 | 23.10 | 23.10 | -0.26% | 30,110 |
| Apr 8, 2026 | 23.13 | 23.16 | 23.13 | 23.16 | 23.16 | 0.70% | 29,184 |
| 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 |