Skip to main content
Betashares Legg Mason Australian Bond Fund (ASX:BNDS)
Australia flag Australia · Delayed Price · Currency is AUD
23.43
+0.01 (0.04%)
At close: Dec 5, 2025

ASX:BNDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.4223.4723.4223.47-0.21%52,025
Dec 4, 202523.5323.5323.4223.4223.42-0.09%27,792
Dec 3, 202523.5023.5323.4423.4423.44-0.34%30,882
Dec 2, 202523.5223.5223.4923.5223.52-0.13%21,199
Dec 1, 202523.6023.6023.5523.5523.55-0.38%182,887
Nov 28, 202523.7123.7123.6423.6423.57-0.17%23,118
Nov 27, 202523.7123.7323.6823.6823.61-83,499
Nov 26, 202523.7923.7923.6623.6823.61-0.50%31,807
Nov 25, 202523.7923.8023.7623.8023.730.21%46,442
Nov 24, 202523.7723.7723.7423.7523.680.04%35,280
Nov 21, 202523.8023.8023.7323.7423.67-0.08%19,257
Nov 20, 202523.7623.7623.7323.7623.69-0.13%43,086
Nov 19, 202523.7923.8123.7623.7923.720.04%51,776
Nov 18, 202523.7523.7823.7123.7823.710.17%27,835
Nov 17, 202523.7423.7523.7123.7423.67-0.13%38,658
Nov 14, 202523.7523.7723.7223.7723.70-0.04%32,237
Nov 13, 202523.8423.8623.7323.7823.71-0.17%41,160
Nov 12, 202523.8623.8623.8223.8223.750.13%34,402
Nov 11, 202523.8423.8423.7823.7923.72-0.13%30,811
Nov 10, 202523.8423.8423.8023.8223.75-0.29%34,769
Nov 7, 202523.9023.9023.8623.8923.820.25%33,451
Nov 6, 202523.8323.8523.8223.8323.76-0.21%39,105
Nov 5, 202523.8623.9223.8623.8823.810.21%48,063
Nov 4, 202523.8723.8723.8223.8323.76-0.04%11,535
Nov 3, 202523.8323.8823.8223.8423.77-0.38%17,906
Oct 31, 202523.9923.9923.9323.9323.77-0.08%25,628
Oct 30, 202523.9623.9823.9223.9523.79-0.21%133,337
Oct 29, 202524.0924.1224.0024.0023.84-0.33%53,108
Oct 28, 202524.1224.1224.0824.0823.92-0.08%118,924
Oct 27, 202524.1324.1424.0924.1023.94-0.17%23,484
Oct 24, 202524.1224.1724.1024.1423.98-0.04%64,975
Oct 23, 202524.1924.1924.1524.1523.99-0.08%51,866
Oct 22, 202524.1724.1924.1424.1724.010.12%128,862
Oct 21, 202524.1424.1824.1424.1423.980.12%51,905
Oct 20, 202524.1324.1424.1024.1123.95-0.33%47,254
Oct 17, 202524.1824.2124.1424.1924.030.29%101,430
Oct 16, 202524.0424.1524.0224.1223.960.50%53,601
Oct 15, 202524.0024.0523.9924.0023.84-65,782
Oct 14, 202523.9824.0223.9524.0023.840.17%28,813
Oct 13, 202524.0024.0023.9423.9623.800.25%38,201
Oct 10, 202523.9023.9123.8623.9023.74-27,627
Oct 9, 202523.9423.9523.9023.9023.740.08%19,763
Oct 8, 202523.9023.9023.8623.8823.720.21%34,930
Oct 7, 202523.8723.8823.8223.8323.68-0.08%69,061
Oct 6, 202523.8723.8723.8323.8523.70-0.08%16,224
Oct 3, 202523.8923.9123.8723.8723.71-18,407
Oct 2, 202523.8723.9223.8723.8723.710.08%20,189
Oct 1, 202523.8623.8723.8223.8523.70-0.33%43,228
Sep 30, 202523.9623.9923.9123.9323.69-0.08%31,662
Sep 29, 202523.9023.9523.9023.9523.710.29%37,080
Sep 26, 202523.8923.9123.8723.8823.64-0.25%38,359
Sep 25, 202523.9423.9523.9323.9423.70-0.04%62,338
Sep 24, 202524.0424.0423.9323.9523.71-0.29%21,041
Sep 23, 202524.0124.0223.9824.0223.780.21%18,716
Sep 22, 202524.0124.0123.9623.9723.73-0.21%28,537
Sep 19, 202524.0324.0524.0124.0223.78-0.21%30,164
Sep 18, 202524.0224.0824.0124.0723.830.12%22,472
Sep 17, 202524.0324.0424.0124.0423.800.04%27,253
Sep 16, 202524.0424.0524.0024.0323.790.29%30,156
Sep 15, 202523.9823.9823.9323.9623.72-0.08%84,288
Sep 12, 202524.0524.0523.9823.9823.74-0.04%124,237
Sep 11, 202524.0124.0323.9923.9923.750.13%37,372
Sep 10, 202523.9423.9623.9223.9623.72-0.08%24,316
Sep 9, 202523.9724.0023.9523.9823.740.17%17,211
Sep 8, 202523.9623.9723.9223.9423.700.25%41,395
Sep 5, 202523.8923.9123.8723.8823.64-42,041
Sep 4, 202523.8823.8923.8623.8823.640.46%30,472
Sep 3, 202523.8623.8823.7723.7723.53-0.34%42,193
Sep 2, 202523.8923.8923.8523.8523.61-0.08%71,031
Sep 1, 202523.9323.9323.8723.8723.63-0.54%46,936
Aug 29, 202524.0124.0323.9924.0023.680.04%30,688
Aug 28, 202523.9924.0223.9823.9923.680.17%47,537
Aug 27, 202523.9923.9923.9523.9523.64-0.04%28,809
Aug 26, 202523.9924.0223.9523.9623.65-0.13%22,520
Aug 25, 202523.9824.0223.9823.9923.680.08%73,527
Aug 22, 202523.9723.9823.9423.9723.66-0.21%21,908
Aug 21, 202524.0324.0424.0124.0223.700.21%22,596
Aug 20, 202523.9624.0123.9623.9723.660.13%30,221
Aug 19, 202523.9923.9923.9323.9423.63-0.33%36,553
Aug 18, 202524.0124.0223.9924.0223.70-0.21%34,359
Aug 15, 202524.0224.0724.0224.0723.75-31,550
Aug 14, 202524.0624.0924.0424.0723.750.21%34,705
Aug 13, 202524.0024.0423.9824.0223.700.04%39,883
Aug 12, 202523.9824.0123.9424.0123.690.17%54,330
Aug 11, 202523.9824.0023.9623.9723.66-0.08%33,351
Aug 8, 202523.9724.0023.9723.9923.680.04%17,213
Aug 7, 202523.9924.0123.9723.9823.67-29,886
Aug 6, 202524.0024.0223.9523.9823.67-0.04%32,784
Aug 5, 202524.0524.0523.9923.9923.680.17%35,220
Aug 4, 202524.0224.0623.9523.9523.640.29%29,637
Aug 1, 202523.9323.9323.8723.8823.57-0.50%32,882
Jul 31, 202523.9924.0323.9924.0023.60-0.04%36,439
Jul 30, 202523.9624.0323.9524.0123.610.21%37,415
Jul 29, 202523.9323.9623.9323.9623.570.25%31,951
Jul 28, 202523.9023.9323.8823.9023.51-0.08%205,425
Jul 25, 202523.9223.9223.8923.9223.530.04%62,863
Jul 24, 202523.9523.9523.8823.9123.52-0.25%21,553
Jul 23, 202523.9924.0023.9623.9723.580.08%45,648
Jul 22, 202523.9523.9923.9423.9523.560.17%47,356
Jul 21, 202523.9423.9523.9123.9123.52-0.17%53,366