Betashares Legg Mason Australian Bond Fund (ASX:BNDS)
Australia · Delayed Price · Currency is AUD 23.01
-0.02 (-0.09%)
May 20, 2026, 1:36 PM AEST
ASX:BNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 23.02 | 23.06 | 23.02 | 23.03 | 23.03 | 0.26% | 35,248 |
| May 18, 2026 | 22.94 | 22.97 | 22.93 | 22.97 | 22.97 | -0.13% | 29,929 |
| May 15, 2026 | 23.08 | 23.08 | 23.00 | 23.00 | 23.00 | -0.17% | 58,514 |
| May 14, 2026 | 23.02 | 23.08 | 23.01 | 23.04 | 23.04 | 0.17% | 36,651 |
| May 13, 2026 | 22.98 | 23.01 | 22.95 | 23.00 | 23.00 | -0.17% | 29,646 |
| May 12, 2026 | 23.03 | 23.05 | 23.02 | 23.04 | 23.04 | -0.04% | 31,101 |
| May 11, 2026 | 23.08 | 23.09 | 23.05 | 23.05 | 23.05 | -0.17% | 25,214 |
| May 8, 2026 | 23.11 | 23.11 | 23.07 | 23.09 | 23.09 | -0.26% | 33,965 |
| May 7, 2026 | 23.14 | 23.17 | 23.12 | 23.15 | 23.15 | 0.30% | 49,690 |
| May 6, 2026 | 23.06 | 23.10 | 23.05 | 23.08 | 23.08 | -0.09% | 32,165 |
| May 5, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 0.26% | 31,667 |
| May 4, 2026 | 23.04 | 23.04 | 23.01 | 23.04 | 23.04 | 0.26% | 13,440 |
| May 1, 2026 | 22.98 | 23.03 | 22.97 | 22.98 | 22.98 | -0.09% | 92,991 |
| Apr 30, 2026 | 23.00 | 23.04 | 23.00 | 23.00 | 22.91 | -0.35% | 45,171 |
| Apr 29, 2026 | 23.01 | 23.12 | 23.00 | 23.08 | 22.99 | 0.13% | 27,185 |
| Apr 28, 2026 | 23.08 | 23.08 | 23.04 | 23.05 | 22.96 | -0.17% | 29,789 |
| Apr 27, 2026 | 23.11 | 23.13 | 23.07 | 23.09 | 23.00 | -0.13% | 40,583 |
| Apr 24, 2026 | 23.11 | 23.12 | 23.06 | 23.12 | 23.03 | 0.13% | 31,406 |
| Apr 23, 2026 | 23.15 | 23.15 | 23.08 | 23.09 | 23.00 | -0.30% | 24,338 |
| Apr 22, 2026 | 23.14 | 23.17 | 23.13 | 23.16 | 23.07 | -0.09% | 37,436 |
| Apr 21, 2026 | 23.16 | 23.19 | 23.16 | 23.18 | 23.09 | 0.04% | 31,791 |
| Apr 20, 2026 | 23.12 | 23.17 | 23.12 | 23.17 | 23.08 | 0.43% | 17,607 |
| Apr 17, 2026 | 23.09 | 23.10 | 23.06 | 23.07 | 22.98 | -0.17% | 37,443 |
| Apr 16, 2026 | 23.13 | 23.15 | 23.10 | 23.11 | 23.02 | -0.22% | 15,549 |
| Apr 15, 2026 | 23.14 | 23.18 | 23.12 | 23.16 | 23.07 | 0.26% | 21,846 |
| Apr 14, 2026 | 23.12 | 23.14 | 23.09 | 23.10 | 23.01 | 0.39% | 17,638 |
| Apr 13, 2026 | 22.98 | 23.04 | 22.98 | 23.01 | 22.92 | -0.30% | 64,522 |
| Apr 10, 2026 | 23.10 | 23.13 | 23.08 | 23.08 | 22.99 | -0.09% | 291,525 |
| Apr 9, 2026 | 23.12 | 23.13 | 23.09 | 23.10 | 23.01 | -0.26% | 30,110 |
| Apr 8, 2026 | 23.13 | 23.16 | 23.13 | 23.16 | 23.07 | 0.70% | 29,184 |
| Apr 7, 2026 | 23.06 | 23.06 | 23.00 | 23.00 | 22.91 | - | 35,556 |
| Apr 2, 2026 | 23.09 | 23.09 | 22.98 | 23.00 | 22.91 | -0.43% | 97,626 |
| Apr 1, 2026 | 23.10 | 23.11 | 23.08 | 23.10 | 23.01 | -0.22% | 19,075 |
| Mar 31, 2026 | 23.03 | 23.15 | 23.02 | 23.15 | 22.97 | 0.70% | 19,537 |
| Mar 30, 2026 | 22.94 | 23.01 | 22.94 | 22.99 | 22.81 | 0.26% | 34,953 |
| Mar 27, 2026 | 23.00 | 23.01 | 22.92 | 22.93 | 22.76 | -0.52% | 16,872 |
| Mar 26, 2026 | 23.12 | 23.12 | 23.04 | 23.05 | 22.87 | -0.26% | 15,601 |
| Mar 25, 2026 | 23.02 | 23.12 | 23.02 | 23.11 | 22.93 | 0.52% | 19,943 |
| Mar 24, 2026 | 22.95 | 23.01 | 22.95 | 22.99 | 22.81 | 0.48% | 33,013 |
| Mar 23, 2026 | 22.87 | 22.93 | 22.82 | 22.88 | 22.71 | -0.52% | 76,683 |
| Mar 20, 2026 | 23.18 | 23.18 | 23.00 | 23.00 | 22.82 | -0.35% | 33,945 |
| Mar 19, 2026 | 23.10 | 23.12 | 23.06 | 23.08 | 22.90 | -0.30% | 13,434 |
| Mar 18, 2026 | 23.17 | 23.18 | 23.15 | 23.15 | 22.97 | 0.13% | 17,955 |
| Mar 17, 2026 | 23.09 | 23.15 | 23.08 | 23.12 | 22.94 | 0.26% | 38,974 |
| Mar 16, 2026 | 23.09 | 23.12 | 23.05 | 23.06 | 22.88 | -0.22% | 32,320 |
| Mar 13, 2026 | 23.08 | 23.15 | 23.08 | 23.11 | 22.93 | -0.09% | 22,512 |
| Mar 12, 2026 | 23.09 | 23.15 | 23.08 | 23.13 | 22.95 | -0.47% | 81,423 |
| Mar 11, 2026 | 23.20 | 23.25 | 23.17 | 23.24 | 23.06 | 0.22% | 34,710 |
| Mar 10, 2026 | 23.22 | 23.24 | 23.19 | 23.19 | 23.01 | 0.39% | 22,367 |
| Mar 9, 2026 | 23.19 | 23.19 | 23.06 | 23.10 | 22.92 | -0.65% | 27,315 |