LBL.AX - Laserbond Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20190.38000.38000.37500.37500.375039,728
Jun 25, 20190.39000.39500.39000.39500.395020,000
Jun 24, 20190.38500.39500.38500.39000.390025,312
Jun 21, 20190.38500.38500.38500.38500.3850-
Jun 20, 20190.38500.39000.38500.38500.385038,747
Jun 19, 20190.39500.39500.38500.38500.385023,164
Jun 18, 20190.40000.40000.39500.40000.400019,272
Jun 17, 20190.39500.40000.39500.39500.395050,705
Jun 14, 20190.38500.39500.38500.39500.395025,524
Jun 13, 20190.40000.40500.35000.37000.3700174,261
Jun 12, 20190.40500.40500.40000.40000.400074,278
Jun 11, 20190.40500.40500.40500.40500.405023,265
Jun 07, 20190.40000.40000.40000.40000.4000-
Jun 06, 20190.39000.40000.39000.40000.400034,000
Jun 05, 20190.39000.39000.39000.39000.3900-
Jun 04, 20190.39000.39000.39000.39000.390060,765
Jun 03, 20190.40000.40000.40000.40000.40004,327
May 31, 20190.39000.40000.39000.40000.400041,414
May 30, 20190.39500.39500.39000.39000.390030,000
May 29, 20190.40000.40000.40000.40000.4000110,500
May 28, 20190.42000.42000.40000.40000.400064,939
May 27, 20190.41000.42000.40000.40000.400060,265
May 24, 20190.41000.41000.41000.41000.4100-
May 23, 20190.41000.41000.41000.41000.4100-
May 22, 20190.39500.42500.39500.41000.4100110,631
May 21, 20190.38500.39000.38500.39000.390050,696
May 20, 20190.40000.40000.38000.38000.380033,540
May 17, 20190.38500.40000.38500.40000.40007,169
May 16, 20190.39500.39500.39000.39000.390041,323
May 15, 20190.40000.40000.39500.39500.395027,284
May 14, 20190.41000.41000.40000.40000.400054,278
May 13, 20190.40000.42000.40000.42000.420029,916
May 10, 20190.41500.41500.39500.40000.4000116,726
May 09, 20190.42500.42500.40000.40000.4000111,460
May 08, 20190.38500.43000.38000.43000.4300337,083
May 07, 20190.39500.42000.37000.37500.3750853,123
May 06, 20190.33500.33500.33500.33500.33508,041
May 03, 20190.34500.34500.33500.33500.335050,178
May 02, 20190.34500.34500.33500.34000.340033,799
May 01, 20190.34500.34500.34500.34500.345040,044
Apr 30, 20190.33000.33000.33000.33000.3300-
Apr 29, 20190.32000.33000.32000.33000.330035,280
Apr 26, 20190.36000.36000.31500.34000.3400319,156
Apr 24, 20190.37000.37000.35500.37000.370016,883
Apr 23, 20190.37500.37500.34500.37000.370088,528
Apr 18, 20190.39000.39500.39000.39000.390018,350
Apr 17, 20190.39000.39000.39000.39000.39004,181
Apr 16, 20190.38000.38000.38000.38000.3800-
Apr 15, 20190.40500.40500.36000.38000.380095,924
Apr 12, 20190.40500.41000.38500.38500.385032,889
Apr 11, 20190.41000.41000.41000.41000.4100-
Apr 10, 20190.41000.41000.41000.41000.4100-
Apr 09, 20190.41000.41000.41000.41000.410035,586
Apr 08, 20190.42000.42000.39000.39000.390016,769
Apr 05, 20190.43000.43000.42000.42000.420037,240
Apr 04, 20190.38500.42000.38500.42000.420039,627
Apr 03, 20190.40000.40000.39500.39500.39502,812
Apr 02, 20190.40000.40000.39500.39500.39502,812
Apr 01, 20190.41000.41000.41000.41000.4100-
Mar 29, 20190.41000.41000.41000.41000.4100-
Mar 28, 20190.41000.41000.41000.41000.41005,000
Mar 27, 20190.41500.41500.41500.41500.41503,164
Mar 26, 20190.37000.41500.36500.41500.415041,717
Mar 25, 20190.37500.38000.35000.36000.360068,592
Mar 22, 20190.38000.38000.38000.38000.38007,491
Mar 21, 20190.39500.39500.37500.37500.375036,355
Mar 20, 20190.40000.41000.39500.39500.395074,183
Mar 19, 20190.39500.39500.39500.39500.395010,000
Mar 18, 20190.40000.40000.39500.39500.395033,834
Mar 15, 20190.39500.41000.39500.41000.410029,220
Mar 14, 20190.39500.39500.39500.39500.395020,000
Mar 14, 20190.005 Dividend
Mar 13, 20190.40000.40000.40000.40000.395024,237
Mar 12, 20190.41500.42500.40000.40000.395087,876
Mar 11, 20190.41500.41500.41500.41500.409815,377
Mar 08, 20190.41000.42000.41000.41500.409829,405
Mar 07, 20190.40000.41000.40000.41000.4049101,552
Mar 06, 20190.40500.40500.40000.40000.395034,661
Mar 05, 20190.40000.43500.39000.43500.4296113,169
Mar 04, 20190.41000.41000.41000.41000.40496,049
Mar 01, 20190.43000.43000.41000.41000.404963,185
Feb 28, 20190.44000.44000.40000.43500.429643,177
Feb 27, 20190.44000.45000.44000.44000.434583,438
Feb 26, 20190.43000.44500.43000.44000.4345162,322
Feb 25, 20190.43000.43000.40000.40000.395024,738
Feb 22, 20190.38500.44000.38500.43000.4246233,474
Feb 21, 20190.38000.38500.36000.38500.3802113,729
Feb 20, 20190.40000.40000.35500.36000.3555104,588
Feb 19, 20190.40000.40000.40000.40000.39502,384
Feb 18, 20190.40000.40000.40000.40000.395032,774
Feb 15, 20190.41500.42000.40000.40000.395095,123
Feb 14, 20190.42000.42000.41000.42000.414747,904
Feb 13, 20190.41500.44000.41000.41000.4049103,090
Feb 12, 20190.41000.44500.41000.42000.4147305,850
Feb 11, 20190.41000.41000.40500.41000.404975,483
Feb 08, 20190.41000.41000.39000.39000.385121,900
Feb 07, 20190.38500.43000.38500.42000.4147172,288
Feb 06, 20190.38000.38000.37000.38000.375346,973
Feb 05, 20190.38000.38000.37500.37500.370321,009
Feb 04, 20190.37500.38000.37000.37000.365444,309
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...