ASX - Delayed Quote AUD

LaserBond Limited (LBL.AX)

0.3650
0.0000
(0.00%)
At close: May 30 at 3:31:38 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 30, 20250.37000.37000.36500.36500.365069,079
May 29, 20250.37000.37000.36500.36500.365094,508
May 28, 20250.38000.38000.36000.36500.365054,999
May 27, 20250.38500.38500.37000.37500.3750730,802
May 26, 20250.38500.39000.37500.37500.375070,542
May 23, 20250.38500.38500.37500.38500.385094,631
May 22, 20250.39500.39500.37500.38000.3800111,553
May 21, 20250.39000.39500.38000.38000.380042,256
May 20, 20250.42000.42000.37000.39500.3950237,725
May 19, 20250.42500.42500.41500.41500.415070,885
May 16, 20250.42500.44500.42500.43750.437517,982
May 15, 20250.44500.44500.42500.42500.425037,381
May 14, 20250.47000.47500.44000.44000.440081,262
May 13, 20250.44500.46000.43000.46000.4600125,365
May 12, 20250.41000.46000.40000.42000.4200134,788
May 9, 20250.43000.43000.41000.41000.410055,508
May 8, 20250.42000.43500.42000.42000.4200118,539
May 7, 20250.44000.44500.42000.42000.4200100,242
May 6, 20250.44500.46000.44000.44000.440054,965
May 5, 20250.43500.45000.42500.44000.4400181,904
May 2, 20250.38000.43000.37500.42500.4250357,778
May 1, 20250.38000.38000.37000.37500.375036,408
Apr 30, 20250.37500.38000.37000.37000.3700173,821
Apr 29, 20250.38000.38000.37500.37500.375049,988
Apr 28, 20250.37500.38500.37500.37500.37508,918
Apr 24, 20250.37000.37000.37000.37000.3700140,877
Apr 23, 20250.38000.38500.37000.37000.370086,232
Apr 22, 20250.37500.37500.37000.37500.375059,980
Apr 17, 20250.38000.38500.37250.38250.382516,840
Apr 16, 20250.39000.39000.37000.37000.3700101,703
Apr 15, 20250.39000.39000.38000.38500.385022,647
Apr 14, 20250.39500.39500.37000.37000.370099,131
Apr 11, 20250.39500.39500.37000.39500.3950328,147
Apr 10, 20250.36500.39500.36500.39500.39502,091,163
Apr 9, 20250.34000.34500.33500.33500.3350159,354
Apr 8, 20250.35000.35000.34000.34000.340096,428
Apr 7, 20250.38000.38000.33000.33500.3350941,865
Apr 4, 20250.38500.38500.37000.38500.3850236,043
Apr 3, 20250.39000.39000.37500.39000.390067,198
Apr 2, 20250.38500.39000.38500.39000.390026,159
Apr 1, 20250.39000.39000.37500.38500.3850127,596
Mar 31, 20250.39000.39250.38000.38000.380051,701
Mar 28, 20250.39500.40000.38000.39500.3950411,529
Mar 27, 20250.39000.39500.39000.39000.390053,931
Mar 26, 20250.39500.39500.38500.38500.3850125,866
Mar 25, 20250.40000.40000.38000.39500.395081,236
Mar 24, 20250.37500.38750.37000.38000.3800106,880
Mar 21, 20250.37000.37750.36500.37000.3700575,156
Mar 20, 20250.37500.37750.37000.37500.375024,651
Mar 19, 20250.38000.38250.37000.37000.370046,409
Mar 18, 20250.38500.39000.38000.38500.3850104,694
Mar 17, 20250.38000.40000.38000.38500.385098,688
Mar 14, 20250.39000.40000.38000.38000.380062,496
Mar 13, 20250.40000.40000.39000.39000.390015,873
Mar 12, 20250.37000.39500.36500.39500.3950142,378
Mar 11, 20250.37000.37250.36000.36500.3650493,323
Mar 10, 20250.38000.39500.37500.37500.3750239,401
Mar 7, 20250.38000.38500.37500.37500.375051,054
Mar 6, 2025 0.004 Dividend
Mar 6, 20250.39000.42500.37500.38000.380088,930
Mar 5, 20250.37500.38000.37000.38000.3760472,039
Mar 4, 20250.40000.40000.38000.39000.3859165,859
Mar 3, 20250.42000.42000.39500.39500.3908316,591
Feb 28, 20250.43500.43500.41000.41000.4057126,854
Feb 27, 20250.43500.43500.42500.43000.425599,382
Feb 26, 20250.44000.44000.41000.42000.4156321,228
Feb 25, 20250.46500.47000.44500.45000.4453165,894
Feb 24, 20250.47000.48000.46000.46500.4601232,078
Feb 21, 20250.50000.50000.43500.47000.46511,950,629
Feb 20, 20250.58000.59500.58000.59500.588793,847
Feb 19, 20250.58500.59750.58000.58000.573949,517
Feb 18, 20250.58000.59000.57000.58000.5739171,549
Feb 17, 20250.59000.59000.57500.57500.568919,773
Feb 14, 20250.57000.58250.57000.57000.5640217,028
Feb 13, 20250.58500.59500.57000.57000.564016,628
Feb 12, 20250.59500.59500.57500.57500.568921,214
Feb 11, 20250.59500.60500.59500.59500.588718,671
Feb 10, 20250.57500.62500.57500.59500.5887191,627
Feb 7, 20250.57500.57500.57000.57000.5640132,665
Feb 6, 20250.57500.57500.57000.57000.5640123,858
Feb 5, 20250.57000.58000.57000.57000.564036,843
Feb 4, 20250.57500.59000.57000.57000.564055,252
Feb 3, 20250.57000.57500.57000.57500.5689148,946
Jan 31, 20250.57500.57750.57000.57000.564047,400
Jan 30, 20250.58000.58000.57500.57500.568932,886
Jan 29, 20250.59000.59000.57500.57500.568911,733
Jan 28, 20250.59000.59500.57500.58000.573987,359
Jan 24, 20250.59000.59000.58500.58500.57887,804
Jan 23, 20250.59000.59000.58500.59000.583865,072
Jan 22, 20250.59000.59000.58500.58500.578845,379
Jan 21, 20250.58500.60500.57000.59000.5838145,046
Jan 20, 20250.59000.59000.57000.57500.568998,922
Jan 17, 20250.57000.58000.57000.58000.573931,424
Jan 16, 20250.57000.58000.56000.56500.5591124,166
Jan 15, 20250.57000.58500.56500.56500.559127,699
Jan 14, 20250.58500.58500.56000.56000.554129,818
Jan 13, 20250.59000.59000.57000.57500.568930,526
Jan 10, 20250.57500.59000.56000.57000.564031,914
Jan 9, 20250.57750.57750.56500.56500.559117,544
Jan 8, 20250.58000.58000.56000.56500.559134,396
Jan 7, 20250.57500.58000.56000.56500.559181,328
Jan 6, 20250.57500.57500.56000.56000.554126,245
Jan 3, 20250.58000.58000.57500.57500.5689803
Jan 2, 20250.56500.57500.56000.57000.564032,990
Dec 31, 20240.56500.56500.56000.56000.554130,554
Dec 30, 20240.56500.56500.56500.56500.5591762
Dec 27, 20240.55000.56000.55000.55500.5492115,631
Dec 24, 20240.55000.55500.55000.55000.54426,294
Dec 23, 20240.55500.56000.55000.55000.544220,963
Dec 20, 20240.55000.56000.55000.55000.544239,795
Dec 19, 20240.55000.56000.55000.55000.5442405,227
Dec 18, 20240.55000.55500.55000.55000.544238,320
Dec 17, 20240.55500.56000.55000.55000.544253,280
Dec 16, 20240.55000.56000.55000.55000.544266,364
Dec 13, 20240.55000.55500.55000.55000.544213,738
Dec 12, 20240.55000.55500.55000.55000.544248,495
Dec 11, 20240.57000.57500.54500.55500.5492263,369
Dec 10, 20240.57000.57000.56000.56000.554112,782
Dec 9, 20240.58500.58500.57000.57500.568916,040
Dec 6, 20240.58000.59000.56000.56000.554121,670
Dec 5, 20240.60000.60000.58000.58000.573935,436
Dec 4, 20240.58000.59500.57500.59500.588717,102
Dec 3, 20240.56500.60500.56500.59000.5838118,463
Dec 2, 20240.55500.56500.55000.56500.5591201,690
Nov 29, 20240.55500.55500.55000.55000.5442255,783
Nov 28, 20240.57000.57000.55500.56500.5591185,207
Nov 27, 20240.58000.58000.55000.56500.5591190,826
Nov 26, 20240.58500.59500.58000.58000.573990,126
Nov 25, 20240.60000.60000.58500.58500.5788103,539
Nov 22, 20240.59500.60500.59000.59000.583839,464
Nov 21, 20240.59000.59500.58000.59000.5838231,499
Nov 20, 20240.60000.61000.58500.58500.5788157,746
Nov 19, 20240.59500.60000.58500.60000.593727,685
Nov 18, 20240.60500.60500.58500.58500.5788331,775
Nov 15, 20240.61500.61500.60000.60250.5962217,615
Nov 14, 20240.61500.62500.61500.61500.608518,655
Nov 13, 20240.62000.62000.60750.60750.601162,777
Nov 12, 20240.63000.63000.62000.62000.6135131,182
Nov 11, 20240.62000.63500.62000.62000.613564,126
Nov 8, 20240.59500.63000.59500.61000.603626,167
Nov 7, 20240.60500.60500.59000.60000.593759,705
Nov 6, 20240.61000.61000.59500.59500.588720,343
Nov 5, 20240.60500.60500.59500.59500.588710,131
Nov 4, 20240.62000.62000.60000.61000.603616,808
Nov 1, 20240.62000.62000.61000.62000.61356,211
Oct 31, 20240.62500.62500.61000.61000.603629,329
Oct 30, 20240.62000.63000.61500.61500.608562,107
Oct 29, 20240.62500.63000.61500.62000.613583,264
Oct 28, 20240.62000.63000.61500.61500.608530,994
Oct 25, 20240.63500.64000.62000.62000.613512,018
Oct 24, 20240.60000.64000.59000.63500.6283109,118
Oct 23, 20240.57000.62000.57000.61000.6036286,623
Oct 22, 20240.57000.57000.56000.57000.564026,250
Oct 21, 20240.55750.55750.54500.55500.549228,584
Oct 18, 20240.55000.56000.54500.54500.539357,895
Oct 17, 20240.55000.56500.55000.55000.544256,315
Oct 16, 20240.55000.55500.54500.54500.53939,420
Oct 15, 20240.55000.55500.54000.54500.5393164,408
Oct 14, 20240.57000.57000.55500.55500.5492113,853
Oct 11, 20240.57000.58000.57000.57000.56406,245
Oct 10, 20240.58000.58000.57000.57000.56406,566
Oct 9, 20240.58500.58500.57000.58000.573938,655
Oct 8, 20240.59500.59500.56000.57000.5640111,397
Oct 7, 20240.59500.59500.58000.58000.573918,780
Oct 4, 20240.60000.60000.59000.59500.58877,326
Oct 3, 20240.60000.60000.59000.60000.5937158,226
Oct 2, 20240.61500.62000.60500.60500.598617,569
Oct 1, 20240.63000.63000.61000.61000.603665,878
Sep 30, 20240.59500.65000.58000.64000.6333137,013
Sep 27, 20240.59000.59500.58500.59500.588743,987
Sep 26, 20240.59000.59000.58000.59000.583845,621
Sep 25, 20240.58000.58500.57000.58500.578868,673
Sep 24, 20240.58000.59500.57750.58500.578860,847
Sep 23, 20240.58000.59000.58000.58000.573925,090
Sep 20, 20240.56000.58500.56000.58000.573957,768
Sep 19, 20240.54500.55500.53500.55000.5442152,503
Sep 18, 20240.54500.54750.53500.53500.5294143,344
Sep 17, 20240.54000.55000.54000.54000.534386,217
Sep 16, 20240.55000.55000.53500.54000.5343149,583
Sep 13, 20240.55500.55500.53500.54500.539373,280
Sep 12, 20240.53500.55500.53500.53500.529472,900
Sep 11, 20240.54000.54250.53500.53500.5294184,313
Sep 10, 20240.56000.56000.53500.54000.5343309,818
Sep 9, 20240.55500.56000.54500.56000.5541122,461
Sep 6, 20240.57000.57000.54500.55500.5492151,565
Sep 5, 2024 0.008 Dividend
Sep 5, 20240.58000.59000.56000.56000.554184,027
Sep 4, 20240.58000.58500.56500.58000.5660156,443
Sep 3, 20240.56000.60000.56000.59500.5806202,682
Sep 2, 20240.59000.60000.56000.56000.54651,142,679
Aug 30, 20240.60500.60500.59000.59000.5757360,392
Aug 29, 20240.60000.61500.60000.61000.595385,259
Aug 28, 20240.63000.63500.60000.60000.5855260,695
Aug 27, 20240.58000.62000.57500.62000.6050309,748
Aug 26, 20240.65000.65000.57500.59000.57571,400,550
Aug 23, 20240.68500.69000.64500.65000.6343509,456
Aug 22, 20240.73500.73500.70000.72000.7026300,034
Aug 21, 20240.73000.74000.72000.72500.707594,171
Aug 20, 20240.72000.73000.71500.73000.712414,281
Aug 19, 20240.71500.73000.71000.71000.6928112,502
Aug 16, 20240.68500.71500.68500.71500.697763,325
Aug 15, 20240.70000.70250.68500.68500.668463,059
Aug 14, 20240.71000.71000.69500.69500.678222,220
Aug 13, 20240.70000.71000.69500.71000.692871,849
Aug 12, 20240.70000.70000.69000.70000.683131,408
Aug 9, 20240.68500.69500.68500.69500.678247,781
Aug 8, 20240.69500.70500.67000.70500.688036,663
Aug 7, 20240.68000.69500.67500.68000.663677,323
Aug 6, 20240.68500.69000.65000.69000.6733267,751
Aug 5, 20240.70500.70500.67500.68500.668484,586
Aug 2, 20240.69500.70500.69000.70500.688056,414
Aug 1, 20240.69000.70500.69000.70500.688034,871
Jul 31, 20240.69000.70500.68000.68000.6636195,858
Jul 30, 20240.70000.70000.66500.68000.6636220,096
Jul 29, 20240.70000.72000.69500.70500.6880118,305
Jul 26, 20240.70000.71000.70000.70000.683153,062
Jul 25, 20240.71000.71000.70500.71000.69285,308
Jul 24, 20240.70500.71000.70500.71000.692857,899
Jul 23, 20240.68500.71000.68500.70500.6880118,174
Jul 22, 20240.68500.70000.64500.68000.6636442,230
Jul 19, 20240.69000.70000.68000.68500.6684125,343
Jul 18, 20240.70000.70000.69500.69500.678257,325
Jul 17, 20240.69500.70750.69000.69500.6782140,796
Jul 16, 20240.70000.72000.69500.69500.678234,477
Jul 15, 20240.73000.73000.69500.70000.6831142,350
Jul 12, 20240.70000.73000.70000.70000.6831137,147
Jul 11, 20240.72500.73000.71000.71000.6928520,483
Jul 10, 20240.73000.73500.71500.72000.702636,795
Jul 9, 20240.72500.73500.71500.73000.712430,141
Jul 8, 20240.72000.73500.71500.71500.6977154,477
Jul 5, 20240.71000.72000.71000.71000.692830,298
Jul 4, 20240.72000.72500.70000.72000.702671,202
Jul 3, 20240.70000.71000.70000.70000.683127,891
Jul 2, 20240.72000.72000.70000.70000.683146,703
Jul 1, 20240.71000.71000.71000.71000.692823,215
Jun 28, 20240.71500.71500.71000.71000.692856,059
Jun 27, 20240.71000.71500.70000.71500.6977131,263
Jun 26, 20240.71500.71500.70000.71000.692825,371
Jun 25, 20240.71000.71500.70000.71500.6977106,319
Jun 24, 20240.71000.71000.70000.71000.692811,261
Jun 21, 20240.70000.71000.70000.70500.68806,028
Jun 20, 20240.70000.71000.68500.70000.683139,537
Jun 19, 20240.71000.71000.69500.69500.678221,180
Jun 18, 20240.71000.71000.69500.70000.6831193,015
Jun 17, 20240.68500.72500.68500.71000.692842,941
Jun 14, 20240.70500.70500.69000.70000.683192,645
Jun 13, 20240.71000.71000.69500.69500.678254,854
Jun 12, 20240.71000.72500.68500.72500.7075116,369
Jun 11, 20240.73000.73000.71000.71000.692839,644
Jun 7, 20240.71000.73000.71000.73000.712428,542
Jun 6, 20240.73000.73000.71000.71500.6977211,704
Jun 5, 20240.68500.73000.68000.71000.6928274,312
Jun 4, 20240.69500.69500.68000.68000.663645,250
Jun 3, 20240.67000.69000.66750.69000.673383,391
May 31, 20240.67500.69000.66500.67000.6538266,531
May 30, 20240.67500.67500.67500.67500.658733,109

Related Tickers

GSC1.DE Gesco SE
18.00
-0.55%
 
GRNWF Greenlane Renewables Inc.
0.0700
+16.67%
 
FANUF Fanuc Corporation
27.30
0.00%
 
IPG.AX IPD Group Limited
3.0600
-2.55%
 
PHE.L PowerHouse Energy Group Plc
0.4950
-1.00%
 
NMHI Nature's Miracle Holding Inc.
0.0820
+1.23%
 
TPIC TPI Composites, Inc.
1.2000
-4.00%
 
IR Ingersoll Rand Inc.
81.64
-0.62%
 
BW Babcock & Wilcox Enterprises, Inc.
0.6982
-3.86%
 
BURU Nuburu, Inc.
0.3680
+82.18%