ASX - Delayed Quote AUD

LaserBond Limited (LBL.AX)

Compare
0.5850
-0.0050
(-0.85%)
At close: 2:15:04 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.59000.59000.58500.58500.58507,804
Jan 24, 20250.59000.59000.58500.58500.58507,804
Jan 23, 20250.59000.59000.58500.59000.590065,072
Jan 22, 20250.59000.59000.58500.58500.585045,379
Jan 21, 20250.58500.60500.57000.59000.5900145,046
Jan 20, 20250.59000.59000.57000.57500.575098,922
Jan 17, 20250.57000.58000.57000.58000.580031,424
Jan 16, 20250.57000.58000.56000.56500.5650124,166
Jan 15, 20250.57000.58500.56500.56500.565027,699
Jan 14, 20250.58500.58500.56000.56000.560029,818
Jan 13, 20250.59000.59000.57000.57500.575030,526
Jan 10, 20250.57500.59000.56000.57000.570031,914
Jan 9, 20250.57750.57750.56500.56500.565017,544
Jan 8, 20250.58000.58000.56000.56500.565034,396
Jan 7, 20250.57500.58000.56000.56500.565081,328
Jan 6, 20250.57500.57500.56000.56000.560026,245
Jan 3, 20250.58000.58000.57500.57500.5750803
Jan 2, 20250.56500.57500.56000.57000.570032,990
Dec 31, 20240.56500.56500.56000.56000.560030,554
Dec 30, 20240.56500.56500.56500.56500.5650762
Dec 27, 20240.55000.56000.55000.55500.5550115,631
Dec 24, 20240.55000.55500.55000.55000.55006,294
Dec 23, 20240.55500.56000.55000.55000.550020,963
Dec 20, 20240.55000.56000.55000.55000.550039,795
Dec 19, 20240.55000.56000.55000.55000.5500405,227
Dec 18, 20240.55000.55500.55000.55000.550038,320
Dec 17, 20240.55500.56000.55000.55000.550053,280
Dec 16, 20240.55000.56000.55000.55000.550066,364
Dec 13, 20240.55000.55500.55000.55000.550013,738
Dec 12, 20240.55000.55500.55000.55000.550048,495
Dec 11, 20240.57000.57500.54500.55500.5550263,369
Dec 10, 20240.57000.57000.56000.56000.560012,782
Dec 9, 20240.58500.58500.57000.57500.575016,040
Dec 6, 20240.58000.59000.56000.56000.560021,670
Dec 5, 20240.60000.60000.58000.58000.580035,436
Dec 4, 20240.58000.59500.57500.59500.595017,102
Dec 3, 20240.56500.60500.56500.59000.5900118,463
Dec 2, 20240.55500.56500.55000.56500.5650201,690
Nov 29, 20240.55500.55500.55000.55000.5500255,783
Nov 28, 20240.57000.57000.55500.56500.5650185,207
Nov 27, 20240.58000.58000.55000.56500.5650190,826
Nov 26, 20240.58500.59500.58000.58000.580090,126
Nov 25, 20240.60000.60000.58500.58500.5850103,539
Nov 22, 20240.59500.60500.59000.59000.590039,464
Nov 21, 20240.59000.59500.58000.59000.5900231,499
Nov 20, 20240.60000.61000.58500.58500.5850157,746
Nov 19, 20240.59500.60000.58500.60000.600027,685
Nov 18, 20240.60500.60500.58500.58500.5850331,775
Nov 15, 20240.61500.61500.60000.60250.6025217,615
Nov 14, 20240.61500.62500.61500.61500.615018,655
Nov 13, 20240.62000.62000.60750.60750.607562,777
Nov 12, 20240.63000.63000.62000.62000.6200131,182
Nov 11, 20240.62000.63500.62000.62000.620064,126
Nov 8, 20240.59500.63000.59500.61000.610026,167
Nov 7, 20240.60500.60500.59000.60000.600059,705
Nov 6, 20240.61000.61000.59500.59500.595020,343
Nov 5, 20240.60500.60500.59500.59500.595010,131
Nov 4, 20240.62000.62000.60000.61000.610016,808
Nov 1, 20240.62000.62000.61000.62000.62006,211
Oct 31, 20240.62500.62500.61000.61000.610029,329
Oct 30, 20240.62000.63000.61500.61500.615062,107
Oct 29, 20240.62500.63000.61500.62000.620083,264
Oct 28, 20240.62000.63000.61500.61500.615030,994
Oct 25, 20240.63500.64000.62000.62000.620012,018
Oct 24, 20240.60000.64000.59000.63500.6350109,118
Oct 23, 20240.57000.62000.57000.61000.6100286,623
Oct 22, 20240.57000.57000.56000.57000.570026,250
Oct 21, 20240.55750.55750.54500.55500.555028,584
Oct 18, 20240.55000.56000.54500.54500.545057,895
Oct 17, 20240.55000.56500.55000.55000.550056,315
Oct 16, 20240.55000.55500.54500.54500.54509,420
Oct 15, 20240.55000.55500.54000.54500.5450164,408
Oct 14, 20240.57000.57000.55500.55500.5550113,853
Oct 11, 20240.57000.58000.57000.57000.57006,245
Oct 10, 20240.58000.58000.57000.57000.57006,566
Oct 9, 20240.58500.58500.57000.58000.580038,655
Oct 8, 20240.59500.59500.56000.57000.5700111,397
Oct 7, 20240.59500.59500.58000.58000.580018,780
Oct 4, 20240.60000.60000.59000.59500.59507,326
Oct 3, 20240.60000.60000.59000.60000.6000158,226
Oct 2, 20240.61500.62000.60500.60500.605017,569
Oct 1, 20240.63000.63000.61000.61000.610065,878
Sep 30, 20240.59500.65000.58000.64000.6400137,013
Sep 27, 20240.59000.59500.58500.59500.595043,987
Sep 26, 20240.59000.59000.58000.59000.590045,621
Sep 25, 20240.58000.58500.57000.58500.585068,673
Sep 24, 20240.58000.59500.57750.58500.585060,847
Sep 23, 20240.58000.59000.58000.58000.580025,090
Sep 20, 20240.56000.58500.56000.58000.580057,768
Sep 19, 20240.54500.55500.53500.55000.5500152,503
Sep 18, 20240.54500.54750.53500.53500.5350143,344
Sep 17, 20240.54000.55000.54000.54000.540086,217
Sep 16, 20240.55000.55000.53500.54000.5400149,583
Sep 13, 20240.55500.55500.53500.54500.545073,280
Sep 12, 20240.53500.55500.53500.53500.535072,900
Sep 11, 20240.54000.54250.53500.53500.5350184,313
Sep 10, 20240.56000.56000.53500.54000.5400309,818
Sep 9, 20240.55500.56000.54500.56000.5600122,461
Sep 6, 20240.57000.57000.54500.55500.5550151,565
Sep 5, 2024 0.0080 Dividend
Sep 5, 20240.58000.59000.56000.56000.560084,027
Sep 4, 20240.58000.58500.56500.58000.5720156,443
Sep 3, 20240.56000.60000.56000.59500.5868202,682
Sep 2, 20240.59000.60000.56000.56000.55231,142,679
Aug 30, 20240.60500.60500.59000.59000.5819360,392
Aug 29, 20240.60000.61500.60000.61000.601685,259
Aug 28, 20240.63000.63500.60000.60000.5917260,695
Aug 27, 20240.58000.62000.57500.62000.6114309,748
Aug 26, 20240.65000.65000.57500.59000.58191,400,550
Aug 23, 20240.68500.69000.64500.65000.6410509,456
Aug 22, 20240.73500.73500.70000.72000.7101300,034
Aug 21, 20240.73000.74000.72000.72500.715094,171
Aug 20, 20240.72000.73000.71500.73000.719914,281
Aug 19, 20240.71500.73000.71000.71000.7002112,502
Aug 16, 20240.68500.71500.68500.71500.705163,325
Aug 15, 20240.70000.70250.68500.68500.675663,059
Aug 14, 20240.71000.71000.69500.69500.685422,220
Aug 13, 20240.70000.71000.69500.71000.700271,849
Aug 12, 20240.70000.70000.69000.70000.690331,408
Aug 9, 20240.68500.69500.68500.69500.685447,781
Aug 8, 20240.69500.70500.67000.70500.695336,663
Aug 7, 20240.68000.69500.67500.68000.670677,323
Aug 6, 20240.68500.69000.65000.69000.6805267,751
Aug 5, 20240.70500.70500.67500.68500.675684,586
Aug 2, 20240.69500.70500.69000.70500.695356,414
Aug 1, 20240.69000.70500.69000.70500.695334,871
Jul 31, 20240.69000.70500.68000.68000.6706195,858
Jul 30, 20240.70000.70000.66500.68000.6706220,096
Jul 29, 20240.70000.72000.69500.70500.6953118,305
Jul 26, 20240.70000.71000.70000.70000.690353,062
Jul 25, 20240.71000.71000.70500.71000.70025,308
Jul 24, 20240.70500.71000.70500.71000.700257,899
Jul 23, 20240.68500.71000.68500.70500.6953118,174
Jul 22, 20240.68500.70000.64500.68000.6706442,230
Jul 19, 20240.69000.70000.68000.68500.6756125,343
Jul 18, 20240.70000.70000.69500.69500.685457,325
Jul 17, 20240.69500.70750.69000.69500.6854140,796
Jul 16, 20240.70000.72000.69500.69500.685434,477
Jul 15, 20240.73000.73000.69500.70000.6903142,350
Jul 12, 20240.70000.73000.70000.70000.6903137,147
Jul 11, 20240.72500.73000.71000.71000.7002520,483
Jul 10, 20240.73000.73500.71500.72000.710136,795
Jul 9, 20240.72500.73500.71500.73000.719930,141
Jul 8, 20240.72000.73500.71500.71500.7051154,477
Jul 5, 20240.71000.72000.71000.71000.700230,298
Jul 4, 20240.72000.72500.70000.72000.710171,202
Jul 3, 20240.70000.71000.70000.70000.690327,891
Jul 2, 20240.72000.72000.70000.70000.690346,703
Jul 1, 20240.71000.71000.71000.71000.700223,215
Jun 28, 20240.71500.71500.71000.71000.700256,059
Jun 27, 20240.71000.71500.70000.71500.7051131,263
Jun 26, 20240.71500.71500.70000.71000.700225,371
Jun 25, 20240.71000.71500.70000.71500.7051106,319
Jun 24, 20240.71000.71000.70000.71000.700211,261
Jun 21, 20240.70000.71000.70000.70500.69536,028
Jun 20, 20240.70000.71000.68500.70000.690339,537
Jun 19, 20240.71000.71000.69500.69500.685421,180
Jun 18, 20240.71000.71000.69500.70000.6903193,015
Jun 17, 20240.68500.72500.68500.71000.700242,941
Jun 14, 20240.70500.70500.69000.70000.690392,645
Jun 13, 20240.71000.71000.69500.69500.685454,854
Jun 12, 20240.71000.72500.68500.72500.7150116,369
Jun 11, 20240.73000.73000.71000.71000.700239,644
Jun 7, 20240.71000.73000.71000.73000.719928,542
Jun 6, 20240.73000.73000.71000.71500.7051211,704
Jun 5, 20240.68500.73000.68000.71000.7002274,312
Jun 4, 20240.69500.69500.68000.68000.670645,250
Jun 3, 20240.67000.69000.66750.69000.680583,391
May 31, 20240.67500.69000.66500.67000.6608266,531
May 30, 20240.67500.67500.67500.67500.665733,109
May 29, 20240.69000.69000.67000.67500.665735,415
May 28, 20240.68000.68500.67000.67000.6608183,250
May 27, 20240.69000.69000.68000.68000.670638,852
May 24, 20240.68000.69000.68000.68000.670637,982
May 23, 20240.69000.69000.68000.68000.670644,245
May 22, 20240.68000.69000.67500.68500.675678,301
May 21, 20240.69500.69500.68000.68000.670658,848
May 20, 20240.69500.69500.68000.69000.680556,867
May 17, 20240.69000.69500.68000.68000.670633,241
May 16, 20240.67500.69500.67000.68000.6706155,349
May 15, 20240.68000.69000.66500.67000.6608213,574
May 14, 20240.69000.70000.68500.68500.6756185,672
May 13, 20240.71000.71000.68500.68500.6756124,758
May 10, 20240.71000.72000.70000.70000.690395,937
May 9, 20240.72000.73000.69000.70000.690380,282
May 8, 20240.70000.72000.69000.70500.6953106,240
May 7, 20240.70000.71000.69500.71000.7002169,812
May 6, 20240.70000.70000.69000.69500.685487,113
May 3, 20240.71000.71000.70000.70000.690319,382
May 2, 20240.72500.72500.70000.70000.690348,422
May 1, 20240.74000.74500.72000.72000.71018,815
Apr 30, 20240.70000.72500.70000.70500.695371,003
Apr 29, 20240.70000.73000.69500.70000.6903198,397
Apr 26, 20240.72000.72000.69000.70000.6903247,501
Apr 24, 20240.74000.74000.72000.72000.7101139,017
Apr 23, 20240.75500.77500.73000.73500.7249165,647
Apr 22, 20240.75000.76500.75000.75500.744617,105
Apr 19, 20240.77000.77000.74000.74000.7298127,002
Apr 18, 20240.75500.77000.75500.75500.744611,068
Apr 17, 20240.74500.76500.74500.76500.754452,392
Apr 16, 20240.76000.77000.74500.75500.7446106,057
Apr 15, 20240.77000.77500.76000.76500.754483,604
Apr 12, 20240.78000.80000.78000.80000.7890113,085
Apr 11, 20240.75500.78000.75500.77000.759459,291
Apr 10, 20240.74500.79000.74000.78000.7692223,301
Apr 9, 20240.75000.75500.74000.74000.7298187,660
Apr 8, 20240.75000.75000.73500.74000.7298134,797
Apr 5, 20240.75000.75500.73500.75000.7397177,902
Apr 4, 20240.74000.75500.74000.74000.729862,794
Apr 3, 20240.75500.76000.73500.74000.7298151,861
Apr 2, 20240.77000.77500.75500.75500.744673,969
Mar 28, 20240.76000.77500.76000.77000.7594157,639
Mar 27, 20240.75000.75500.74500.75500.7446119,352
Mar 26, 20240.74000.74500.74000.74000.729819,170
Mar 25, 20240.71500.73000.71000.72000.7101133,042
Mar 22, 20240.74000.74500.71000.71000.7002141,621
Mar 21, 20240.75000.75000.71000.71000.7002110,790
Mar 20, 20240.70000.75000.70000.72000.7101154,422
Mar 19, 20240.69000.70000.68500.69000.6805131,855
Mar 18, 20240.69500.70000.68000.69000.6805181,626
Mar 15, 20240.69500.69500.68000.69000.6805263,624
Mar 14, 20240.70000.70500.68500.69500.6854266,882
Mar 13, 20240.69500.70000.69000.69000.6805488,666
Mar 12, 20240.70000.70500.69000.69000.680585,050
Mar 11, 20240.70500.71000.69000.69000.6805224,256
Mar 8, 20240.68500.73000.68500.71000.7002187,703
Mar 7, 20240.70000.71000.68000.68000.6706213,071
Mar 6, 2024 0.0080 Dividend
Mar 6, 20240.70500.71500.69000.70000.6903206,881
Mar 5, 20240.71000.71000.68500.70000.6825212,992
Mar 4, 20240.75000.75000.69000.70500.6873426,675
Mar 1, 20240.75500.76500.74000.74000.7215107,926
Feb 29, 20240.73000.75500.72500.74000.7215133,893
Feb 28, 20240.72000.74500.72000.72500.7068193,358
Feb 27, 20240.75000.75000.69000.71000.6922492,426
Feb 26, 20240.72000.75500.69000.75500.7361554,141
Feb 23, 20240.82000.82000.71000.75000.73121,057,356
Feb 22, 20240.89000.89000.87000.87000.84829,356
Feb 21, 20240.88500.90000.88500.89500.872618,479
Feb 20, 20240.88000.88500.87000.88500.862817,455
Feb 19, 20240.85000.87000.85000.87000.848219,829
Feb 16, 20240.85500.85500.84000.84500.82384,785
Feb 15, 20240.86000.87000.85000.85000.828710,372
Feb 14, 20240.84000.86000.82000.86000.838478,371
Feb 13, 20240.84500.85500.83750.85500.833635,464
Feb 12, 20240.83500.84500.82500.84500.823821,244
Feb 9, 20240.85000.85000.82000.82000.799481,678
Feb 8, 20240.82500.85000.81000.85000.828799,578
Feb 7, 20240.83000.83000.81500.81500.794626,607
Feb 6, 20240.81500.83000.81000.83000.809283,301
Feb 5, 20240.83000.83000.81500.82500.804342,297
Feb 2, 20240.82500.83500.81500.83000.8092171,784
Feb 1, 20240.83000.83500.81500.82500.8043120,666
Jan 31, 20240.84000.84000.82000.82500.8043182,518
Jan 30, 20240.83500.84000.81500.83000.8092144,508
Jan 29, 20240.85500.85500.83500.83500.814160,974
Jan 25, 20240.86000.86000.85000.85250.831169,279
Jan 24, 20240.86000.87000.86000.86000.83844,933

Related Tickers

002535.SZ Linzhou Heavy Machinery Group Co.,Ltd
3.9000
0.00%
 
BONL Bonal International, Inc.
0.5600
0.00%
 
IPG.AX IPD Group Limited
3.6700
+2.51%
 
TTT.AX Titomic Limited
0.2450
-5.77%
 
SXI Standex International Corporation
190.03
-0.14%
 
CVV CVD Equipment Corporation
3.6100
+0.56%
 
MIDD The Middleby Corporation
168.55
+15.72%
 
GTES Gates Industrial Corporation plc
20.76
-0.12%
 
GHM Graham Corporation
46.15
-1.91%
 
XMTR Xometry, Inc.
33.21
-0.12%