Skip to main content
Betashares Legg Mason Australian Bond Fund (ASX:BNDS)
Australia flag Australia · Delayed Price · Currency is AUD
23.10
-0.15 (-0.65%)
Mar 9, 2026, 3:17 PM AEST

ASX:BNDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.3023.3023.2423.2523.25-0.21%28,518
Mar 5, 202623.2923.3323.2923.3023.30-0.34%39,263
Mar 4, 202623.3023.3823.2823.3823.380.30%13,439
Mar 3, 202623.3923.3923.3123.3123.31-0.77%25,654
Mar 2, 202623.5423.5423.4423.4923.49-0.21%33,869
Feb 27, 202623.5623.5623.5323.5423.460.21%16,216
Feb 26, 202623.4923.5123.4723.4923.410.17%34,998
Feb 25, 202623.4823.5023.4423.4523.37-0.13%14,531
Feb 24, 202623.4723.4923.4623.4823.400.09%11,352
Feb 23, 202623.4423.4923.4323.4623.380.09%15,273
Feb 20, 202623.4323.4623.4023.4423.360.21%23,438
Feb 19, 202623.4623.4623.3823.3923.31-0.30%19,307
Feb 18, 202623.4523.4823.4523.4623.38-0.21%22,955
Feb 17, 202623.4623.5123.4623.5123.430.17%29,674
Feb 16, 202623.4523.4823.4423.4723.390.04%15,940
Feb 13, 202623.4723.4723.4423.4623.380.34%24,699
Feb 12, 202623.4223.4223.3623.3823.30-0.13%45,446
Feb 11, 202623.3923.4223.3923.4123.330.30%40,223
Feb 10, 202623.3023.3523.3023.3423.260.30%33,101
Feb 9, 202623.2823.3023.2723.2723.19-0.26%50,841
Feb 6, 202623.3323.3723.3123.3323.250.21%21,922
Feb 5, 202623.3123.3123.2723.2823.20-0.04%29,982
Feb 4, 202623.3023.3023.2523.2923.210.04%33,164
Feb 3, 202623.3323.3423.2423.2823.20-0.34%22,923
Feb 2, 202623.4223.4223.3223.3623.28-0.21%32,464
Jan 30, 202623.4023.4423.3923.4123.250.13%27,109
Jan 29, 202623.4823.4823.3823.3823.22-0.09%49,173
Jan 28, 202623.3223.4123.3223.4023.240.26%20,126
Jan 27, 202623.4123.4123.3423.3423.18-0.17%25,068
Jan 23, 202623.4023.4123.3823.3823.22-0.09%27,672
Jan 22, 202623.4623.4723.3623.4023.24-0.13%49,473
Jan 21, 202623.4323.4523.4123.4323.270.09%20,127
Jan 20, 202623.4623.4623.4023.4123.25-0.30%27,811
Jan 19, 202623.4523.4823.4423.4823.32-0.09%20,948
Jan 16, 202623.5223.5223.4723.5023.34-0.04%35,766
Jan 15, 202623.5123.5523.5123.5123.350.26%19,027
Jan 14, 202623.4723.4823.4323.4523.29-0.04%23,310
Jan 13, 202623.5023.5123.4623.4623.30-22,527
Jan 12, 202623.5023.5123.4523.4623.30-0.04%13,877
Jan 9, 202623.5123.5223.4723.4723.31-0.04%17,774
Jan 8, 202623.4323.5123.4323.4823.320.56%12,279
Jan 7, 202623.3623.4023.3523.3523.19-0.04%15,791
Jan 6, 202623.3923.3923.3623.3623.200.17%21,545
Jan 5, 202623.3023.3423.3023.3223.16-12,390
Jan 2, 202623.3623.3623.3223.3223.16-0.68%5,257
Dec 31, 202523.4223.4823.4223.4823.230.13%5,299
Dec 30, 202523.4923.4923.4523.4523.200.09%3,012
Dec 29, 202523.4123.4923.4123.4323.180.09%25,211
Dec 24, 202523.4523.4723.4123.4123.16-0.04%30,213
Dec 23, 202523.3823.4523.3823.4223.170.26%30,023
Dec 22, 202523.4023.4123.3623.3623.11-0.30%42,929
Dec 19, 202523.4523.4723.4023.4323.18-0.09%16,709
Dec 18, 202523.3923.4623.3923.4523.200.26%55,769
Dec 17, 202523.4423.4423.3923.3923.14-0.21%27,557
Dec 16, 202523.4723.4723.4023.4423.190.04%22,901
Dec 15, 202523.3923.4323.3823.4323.180.17%27,936
Dec 12, 202523.4023.4123.3823.3923.14-0.04%46,929
Dec 11, 202523.3423.4523.3423.4023.150.47%41,329
Dec 10, 202523.3223.3323.2923.2923.04-0.34%62,203
Dec 9, 202523.4223.4523.3723.3723.12-0.21%58,233
Dec 8, 202523.4323.4423.3923.4223.17-0.04%45,172
Dec 5, 202523.4223.4723.4223.4323.180.04%91,248
Dec 4, 202523.5323.5323.4223.4223.17-0.09%27,792
Dec 3, 202523.5023.5323.4423.4423.19-0.34%30,882
Dec 2, 202523.5223.5223.4923.5223.27-0.13%21,199
Dec 1, 202523.6023.6023.5523.5523.30-0.38%182,887
Nov 28, 202523.7123.7123.6423.6423.32-0.17%23,118
Nov 27, 202523.7123.7323.6823.6823.36-83,499
Nov 26, 202523.7923.7923.6623.6823.36-0.50%31,807
Nov 25, 202523.7923.8023.7623.8023.480.21%46,442
Nov 24, 202523.7723.7723.7423.7523.430.04%35,280
Nov 21, 202523.8023.8023.7323.7423.42-0.08%19,257
Nov 20, 202523.7623.7623.7323.7623.44-0.13%43,086
Nov 19, 202523.7923.8123.7623.7923.470.04%51,776
Nov 18, 202523.7523.7823.7123.7823.460.17%27,835
Nov 17, 202523.7423.7523.7123.7423.42-0.13%38,658
Nov 14, 202523.7523.7723.7223.7723.45-0.04%32,237
Nov 13, 202523.8423.8623.7323.7823.46-0.17%41,160
Nov 12, 202523.8623.8623.8223.8223.500.13%34,402
Nov 11, 202523.8423.8423.7823.7923.47-0.13%30,811
Nov 10, 202523.8423.8423.8023.8223.50-0.29%34,769
Nov 7, 202523.9023.9023.8623.8923.570.25%33,451
Nov 6, 202523.8323.8523.8223.8323.51-0.21%39,105
Nov 5, 202523.8623.9223.8623.8823.560.21%48,063
Nov 4, 202523.8723.8723.8223.8323.51-0.04%11,535
Nov 3, 202523.8323.8823.8223.8423.52-0.38%17,906
Oct 31, 202523.9923.9923.9323.9323.52-0.08%25,628
Oct 30, 202523.9623.9823.9223.9523.54-0.21%133,337
Oct 29, 202524.0924.1224.0024.0023.59-0.33%53,108
Oct 28, 202524.1224.1224.0824.0823.67-0.08%118,924
Oct 27, 202524.1324.1424.0924.1023.69-0.17%23,484
Oct 24, 202524.1224.1724.1024.1423.73-0.04%64,975
Oct 23, 202524.1924.1924.1524.1523.74-0.08%51,866
Oct 22, 202524.1724.1924.1424.1723.760.12%128,862
Oct 21, 202524.1424.1824.1424.1423.730.12%51,905
Oct 20, 202524.1324.1424.1024.1123.70-0.33%47,254
Oct 17, 202524.1824.2124.1424.1923.780.29%101,430
Oct 16, 202524.0424.1524.0224.1223.710.50%53,601
Oct 15, 202524.0024.0523.9924.0023.59-65,782
Oct 14, 202523.9824.0223.9524.0023.590.17%28,813