Skip to main content
Betashares Legg Mason Australian Bond Fund (ASX:BNDS)
Australia flag Australia · Delayed Price · Currency is AUD
23.10
+0.05 (0.22%)
Apr 29, 2026, 1:48 PM AEST

ASX:BNDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.0823.0823.0423.0523.05-0.17%29,789
Apr 27, 202623.1123.1323.0723.0923.09-0.13%40,583
Apr 24, 202623.1123.1223.0623.1223.120.13%31,406
Apr 23, 202623.1523.1523.0823.0923.09-0.30%24,338
Apr 22, 202623.1423.1723.1323.1623.16-0.09%37,436
Apr 21, 202623.1623.1923.1623.1823.180.04%31,791
Apr 20, 202623.1223.1723.1223.1723.170.43%17,607
Apr 17, 202623.0923.1023.0623.0723.07-0.17%37,443
Apr 16, 202623.1323.1523.1023.1123.11-0.22%15,549
Apr 15, 202623.1423.1823.1223.1623.160.26%21,846
Apr 14, 202623.1223.1423.0923.1023.100.39%17,638
Apr 13, 202622.9823.0422.9823.0123.01-0.30%64,522
Apr 10, 202623.1023.1323.0823.0823.08-0.09%291,525
Apr 9, 202623.1223.1323.0923.1023.10-0.26%30,110
Apr 8, 202623.1323.1623.1323.1623.160.70%29,184
Apr 7, 202623.0623.0623.0023.0023.00-35,556
Apr 2, 202623.0923.0922.9823.0023.00-0.43%97,626
Apr 1, 202623.1023.1123.0823.1023.10-0.22%19,075
Mar 31, 202623.0323.1523.0223.1523.060.70%19,537
Mar 30, 202622.9423.0122.9422.9922.900.26%34,953
Mar 27, 202623.0023.0122.9222.9322.84-0.52%16,872
Mar 26, 202623.1223.1223.0423.0522.96-0.26%15,601
Mar 25, 202623.0223.1223.0223.1123.020.52%19,943
Mar 24, 202622.9523.0122.9522.9922.900.48%33,013
Mar 23, 202622.8722.9322.8222.8822.79-0.52%76,683
Mar 20, 202623.1823.1823.0023.0022.91-0.35%33,945
Mar 19, 202623.1023.1223.0623.0822.99-0.30%13,434
Mar 18, 202623.1723.1823.1523.1523.060.13%17,955
Mar 17, 202623.0923.1523.0823.1223.030.26%38,974
Mar 16, 202623.0923.1223.0523.0622.97-0.22%32,320
Mar 13, 202623.0823.1523.0823.1123.02-0.09%22,512
Mar 12, 202623.0923.1523.0823.1323.04-0.47%81,423
Mar 11, 202623.2023.2523.1723.2423.150.22%34,710
Mar 10, 202623.2223.2423.1923.1923.100.39%22,367
Mar 9, 202623.1923.1923.0623.1023.01-0.65%27,315
Mar 6, 202623.3023.3023.2423.2523.16-0.21%28,518
Mar 5, 202623.2923.3323.2923.3023.21-0.34%39,263
Mar 4, 202623.3023.3823.2823.3823.290.30%13,439
Mar 3, 202623.3923.3923.3123.3123.22-0.77%25,654
Mar 2, 202623.5423.5423.4423.4923.40-0.21%33,869
Feb 27, 202623.5623.5623.5323.5423.370.21%16,216
Feb 26, 202623.4923.5123.4723.4923.320.17%34,998
Feb 25, 202623.4823.5023.4423.4523.28-0.13%14,531
Feb 24, 202623.4723.4923.4623.4823.310.09%11,352
Feb 23, 202623.4423.4923.4323.4623.290.09%15,273
Feb 20, 202623.4323.4623.4023.4423.270.21%23,438
Feb 19, 202623.4623.4623.3823.3923.22-0.30%19,307
Feb 18, 202623.4523.4823.4523.4623.29-0.21%22,955
Feb 17, 202623.4623.5123.4623.5123.340.17%29,674
Feb 16, 202623.4523.4823.4423.4723.300.04%15,940
Feb 13, 202623.4723.4723.4423.4623.290.34%24,699
Feb 12, 202623.4223.4223.3623.3823.21-0.13%45,446
Feb 11, 202623.3923.4223.3923.4123.240.30%40,223
Feb 10, 202623.3023.3523.3023.3423.170.30%33,101
Feb 9, 202623.2823.3023.2723.2723.10-0.26%50,841
Feb 6, 202623.3323.3723.3123.3323.160.21%21,922
Feb 5, 202623.3123.3123.2723.2823.11-0.04%29,982
Feb 4, 202623.3023.3023.2523.2923.120.04%33,164
Feb 3, 202623.3323.3423.2423.2823.11-0.34%22,923
Feb 2, 202623.4223.4223.3223.3623.19-0.21%32,464
Jan 30, 202623.4023.4423.3923.4123.160.13%27,109
Jan 29, 202623.4823.4823.3823.3823.13-0.09%49,173
Jan 28, 202623.3223.4123.3223.4023.150.26%20,126
Jan 27, 202623.4123.4123.3423.3423.09-0.17%25,068
Jan 23, 202623.4023.4123.3823.3823.13-0.09%27,672
Jan 22, 202623.4623.4723.3623.4023.15-0.13%49,473
Jan 21, 202623.4323.4523.4123.4323.180.09%20,127
Jan 20, 202623.4623.4623.4023.4123.16-0.30%27,811
Jan 19, 202623.4523.4823.4423.4823.23-0.09%20,948
Jan 16, 202623.5223.5223.4723.5023.25-0.04%35,766
Jan 15, 202623.5123.5523.5123.5123.260.26%19,027
Jan 14, 202623.4723.4823.4323.4523.20-0.04%23,310
Jan 13, 202623.5023.5123.4623.4623.21-22,527
Jan 12, 202623.5023.5123.4523.4623.21-0.04%13,877
Jan 9, 202623.5123.5223.4723.4723.22-0.04%17,774
Jan 8, 202623.4323.5123.4323.4823.230.56%12,279
Jan 7, 202623.3623.4023.3523.3523.10-0.04%15,791
Jan 6, 202623.3923.3923.3623.3623.110.17%21,545
Jan 5, 202623.3023.3423.3023.3223.07-12,390
Jan 2, 202623.3623.3623.3223.3223.07-0.68%5,257
Dec 31, 202523.4223.4823.4223.4823.140.13%5,299
Dec 30, 202523.4923.4923.4523.4523.110.09%3,012
Dec 29, 202523.4123.4923.4123.4323.090.09%25,211
Dec 24, 202523.4523.4723.4123.4123.07-0.04%30,213
Dec 23, 202523.3823.4523.3823.4223.080.26%30,023
Dec 22, 202523.4023.4123.3623.3623.02-0.30%42,929
Dec 19, 202523.4523.4723.4023.4323.09-0.09%16,709
Dec 18, 202523.3923.4623.3923.4523.110.26%55,769
Dec 17, 202523.4423.4423.3923.3923.05-0.21%27,557
Dec 16, 202523.4723.4723.4023.4423.100.04%22,901
Dec 15, 202523.3923.4323.3823.4323.090.17%27,936
Dec 12, 202523.4023.4123.3823.3923.05-0.04%46,929
Dec 11, 202523.3423.4523.3423.4023.060.47%41,329
Dec 10, 202523.3223.3323.2923.2922.95-0.34%62,203
Dec 9, 202523.4223.4523.3723.3723.03-0.21%58,233
Dec 8, 202523.4323.4423.3923.4223.08-0.04%45,172
Dec 5, 202523.4223.4723.4223.4323.090.04%91,248
Dec 4, 202523.5323.5323.4223.4223.08-0.09%27,792
Dec 3, 202523.5023.5323.4423.4423.10-0.34%30,882
Dec 2, 202523.5223.5223.4923.5223.18-0.13%21,199