Lindsay Australia Limited (LAU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:38PM AEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.0200 | 1.0200 | 1.0020 | 1.0150 | 1.0150 | 262,741 |
| 18 Apr 2024 | 1.0250 | 1.0575 | 1.0050 | 1.0200 | 1.0200 | 487,607 |
| 17 Apr 2024 | 1.0250 | 1.0400 | 1.0150 | 1.0250 | 1.0250 | 317,050 |
| 16 Apr 2024 | 1.0750 | 1.0750 | 1.0100 | 1.0150 | 1.0150 | 350,195 |
| 15 Apr 2024 | 1.0700 | 1.0700 | 1.0550 | 1.0550 | 1.0550 | 164,421 |
| 12 Apr 2024 | 1.0850 | 1.0850 | 1.0550 | 1.0750 | 1.0750 | 623,448 |
| 11 Apr 2024 | 1.0600 | 1.0750 | 1.0400 | 1.0700 | 1.0700 | 458,824 |
| 10 Apr 2024 | 1.0450 | 1.0650 | 1.0400 | 1.0600 | 1.0600 | 367,162 |
| 09 Apr 2024 | 1.0350 | 1.0550 | 1.0150 | 1.0500 | 1.0500 | 598,973 |
| 08 Apr 2024 | 1.0200 | 1.0250 | 1.0100 | 1.0150 | 1.0150 | 652,201 |
| 05 Apr 2024 | 1.0500 | 1.0550 | 1.0175 | 1.0200 | 1.0200 | 464,280 |
| 04 Apr 2024 | 1.0450 | 1.0500 | 1.0150 | 1.0500 | 1.0500 | 844,686 |
| 04 Apr 2024 | 0.021 Dividend | |||||
| 03 Apr 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0290 | 865,143 |
| 02 Apr 2024 | 1.1200 | 1.1225 | 1.0500 | 1.0500 | 1.0290 | 2,052,793 |
| 28 Mar 2024 | 1.1250 | 1.1350 | 1.1100 | 1.1150 | 1.0927 | 422,224 |
| 27 Mar 2024 | 1.1500 | 1.1550 | 1.1150 | 1.1150 | 1.0927 | 533,834 |
| 26 Mar 2024 | 1.1400 | 1.1425 | 1.1200 | 1.1250 | 1.1025 | 299,354 |
| 25 Mar 2024 | 1.1550 | 1.1650 | 1.1350 | 1.1400 | 1.1172 | 407,559 |
| 22 Mar 2024 | 1.1500 | 1.1650 | 1.1400 | 1.1600 | 1.1368 | 328,251 |
| 21 Mar 2024 | 1.1750 | 1.1750 | 1.1450 | 1.1500 | 1.1270 | 358,183 |
| 20 Mar 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1368 | 332,404 |
| 19 Mar 2024 | 1.1850 | 1.1850 | 1.1500 | 1.1800 | 1.1564 | 732,203 |
| 18 Mar 2024 | 1.1750 | 1.1900 | 1.1500 | 1.1850 | 1.1613 | 543,034 |
| 15 Mar 2024 | 1.1650 | 1.1800 | 1.1350 | 1.1650 | 1.1417 | 276,010 |
| 14 Mar 2024 | 1.1500 | 1.1650 | 1.1275 | 1.1650 | 1.1417 | 547,879 |
| 13 Mar 2024 | 1.1650 | 1.1900 | 1.1450 | 1.1500 | 1.1270 | 845,981 |
| 12 Mar 2024 | 1.1550 | 1.2000 | 1.1450 | 1.1650 | 1.1417 | 881,461 |
| 11 Mar 2024 | 1.1450 | 1.1700 | 1.1300 | 1.1500 | 1.1270 | 742,569 |
| 08 Mar 2024 | 1.0750 | 1.1550 | 1.0700 | 1.1500 | 1.1270 | 1,167,891 |
| 07 Mar 2024 | 1.0600 | 1.0850 | 1.0600 | 1.0700 | 1.0486 | 290,829 |
| 06 Mar 2024 | 1.0650 | 1.0800 | 1.0550 | 1.0600 | 1.0388 | 497,583 |
| 05 Mar 2024 | 1.0550 | 1.0725 | 1.0300 | 1.0600 | 1.0388 | 746,686 |
| 04 Mar 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0550 | 1.0339 | 1,278,194 |
| 01 Mar 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0750 | 1.0535 | 651,657 |
| 29 Feb 2024 | 1.0600 | 1.0800 | 1.0300 | 1.0750 | 1.0535 | 1,031,889 |
| 28 Feb 2024 | 1.0700 | 1.0700 | 1.0550 | 1.0550 | 1.0339 | 657,824 |
| 27 Feb 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0388 | 1,077,893 |
| 26 Feb 2024 | 1.0500 | 1.0700 | 0.9750 | 1.0550 | 1.0339 | 3,356,605 |
| 23 Feb 2024 | 1.1500 | 1.1525 | 1.1200 | 1.1400 | 1.1172 | 587,850 |
| 22 Feb 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1400 | 1.1172 | 361,110 |
| 21 Feb 2024 | 1.1350 | 1.1600 | 1.1150 | 1.1400 | 1.1172 | 583,450 |
| 20 Feb 2024 | 1.0950 | 1.1400 | 1.0850 | 1.1400 | 1.1172 | 737,391 |
| 19 Feb 2024 | 1.0900 | 1.0950 | 1.0800 | 1.0850 | 1.0633 | 460,173 |
| 16 Feb 2024 | 1.0850 | 1.0950 | 1.0750 | 1.0900 | 1.0682 | 1,235,441 |
| 15 Feb 2024 | 1.0700 | 1.0900 | 1.0650 | 1.0800 | 1.0584 | 598,426 |
| 14 Feb 2024 | 1.0850 | 1.0925 | 1.0600 | 1.0650 | 1.0437 | 816,781 |
| 13 Feb 2024 | 1.0900 | 1.0950 | 1.0700 | 1.0900 | 1.0682 | 627,907 |
| 12 Feb 2024 | 1.0850 | 1.0950 | 1.0850 | 1.0900 | 1.0682 | 511,514 |
| 09 Feb 2024 | 1.0800 | 1.0900 | 1.0775 | 1.0850 | 1.0633 | 605,100 |
| 08 Feb 2024 | 1.0950 | 1.0950 | 1.0800 | 1.0850 | 1.0633 | 412,728 |
| 07 Feb 2024 | 1.0950 | 1.1000 | 1.0825 | 1.1000 | 1.0780 | 234,833 |
| 06 Feb 2024 | 1.1150 | 1.1150 | 1.0900 | 1.0900 | 1.0682 | 851,961 |
| 05 Feb 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.0976 | 1,559,068 |
| 02 Feb 2024 | 1.0800 | 1.0950 | 1.0750 | 1.0950 | 1.0731 | 624,839 |
| 01 Feb 2024 | 1.0850 | 1.0850 | 1.0650 | 1.0750 | 1.0535 | 534,816 |
| 31 Jan 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0682 | 647,146 |
| 30 Jan 2024 | 1.0700 | 1.1100 | 1.0650 | 1.0850 | 1.0633 | 506,973 |
| 29 Jan 2024 | 1.0700 | 1.0850 | 1.0650 | 1.0700 | 1.0486 | 945,577 |
| 25 Jan 2024 | 1.0700 | 1.0750 | 1.0600 | 1.0700 | 1.0486 | 508,853 |
| 24 Jan 2024 | 1.0650 | 1.0725 | 1.0600 | 1.0700 | 1.0486 | 589,225 |
| 23 Jan 2024 | 1.0750 | 1.0800 | 1.0600 | 1.0600 | 1.0388 | 730,932 |
| 22 Jan 2024 | 1.0700 | 1.0750 | 1.0500 | 1.0700 | 1.0486 | 533,910 |
| 19 Jan 2024 | 1.0750 | 1.0900 | 1.0650 | 1.0650 | 1.0437 | 1,219,118 |
| 18 Jan 2024 | 1.0800 | 1.0800 | 1.0650 | 1.0650 | 1.0437 | 382,298 |
| 17 Jan 2024 | 1.0900 | 1.0950 | 1.0800 | 1.0800 | 1.0584 | 380,594 |
| 16 Jan 2024 | 1.1000 | 1.1100 | 1.0850 | 1.0900 | 1.0682 | 365,883 |
| 15 Jan 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.0878 | 50,183 |
| 12 Jan 2024 | 1.0950 | 1.1150 | 1.0850 | 1.1150 | 1.0927 | 1,378,556 |
| 11 Jan 2024 | 1.1100 | 1.1150 | 1.0800 | 1.0950 | 1.0731 | 676,109 |
| 10 Jan 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.0878 | 2,722,219 |
| 09 Jan 2024 | 1.1250 | 1.1400 | 1.1100 | 1.1300 | 1.1074 | 1,282,823 |
| 08 Jan 2024 | 1.1550 | 1.1550 | 1.1000 | 1.1100 | 1.0878 | 292,968 |
| 05 Jan 2024 | 1.1650 | 1.1650 | 1.1350 | 1.1500 | 1.1270 | 263,278 |
| 04 Jan 2024 | 1.1650 | 1.1750 | 1.1500 | 1.1650 | 1.1417 | 236,329 |
| 03 Jan 2024 | 1.1700 | 1.1750 | 1.1500 | 1.1600 | 1.1368 | 545,481 |
| 02 Jan 2024 | 1.1800 | 1.2000 | 1.1650 | 1.1800 | 1.1564 | 267,791 |
| 29 Dec 2023 | 1.1450 | 1.1800 | 1.1150 | 1.1650 | 1.1417 | 852,057 |
| 28 Dec 2023 | 1.1750 | 1.1750 | 1.1300 | 1.1550 | 1.1319 | 346,930 |
| 27 Dec 2023 | 1.1700 | 1.1800 | 1.1600 | 1.1750 | 1.1515 | 141,201 |
| 22 Dec 2023 | 1.1800 | 1.1800 | 1.1500 | 1.1700 | 1.1466 | 407,255 |
| 21 Dec 2023 | 1.1800 | 1.1800 | 1.1650 | 1.1750 | 1.1515 | 302,590 |
| 20 Dec 2023 | 1.1700 | 1.1950 | 1.1700 | 1.1800 | 1.1564 | 242,728 |
| 19 Dec 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1564 | 223,248 |
| 18 Dec 2023 | 1.2000 | 1.2200 | 1.1700 | 1.1900 | 1.1662 | 691,945 |
| 15 Dec 2023 | 1.1900 | 1.2000 | 1.1650 | 1.2000 | 1.1760 | 502,531 |
| 14 Dec 2023 | 1.1900 | 1.2000 | 1.1750 | 1.1900 | 1.1662 | 416,683 |
| 13 Dec 2023 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1662 | 382,687 |
| 12 Dec 2023 | 1.1850 | 1.2100 | 1.1650 | 1.1900 | 1.1662 | 767,870 |
| 11 Dec 2023 | 1.1650 | 1.1850 | 1.1500 | 1.1850 | 1.1613 | 488,146 |
| 08 Dec 2023 | 1.1600 | 1.1700 | 1.1450 | 1.1550 | 1.1319 | 483,943 |
| 07 Dec 2023 | 1.1550 | 1.1600 | 1.1250 | 1.1500 | 1.1270 | 545,400 |
| 06 Dec 2023 | 1.1300 | 1.1600 | 1.1300 | 1.1550 | 1.1319 | 387,262 |
| 05 Dec 2023 | 1.1250 | 1.1350 | 1.1000 | 1.1200 | 1.0976 | 475,140 |
| 04 Dec 2023 | 1.1250 | 1.1350 | 1.1100 | 1.1250 | 1.1025 | 393,334 |
| 01 Dec 2023 | 1.1200 | 1.1200 | 1.1050 | 1.1100 | 1.0878 | 314,555 |
| 30 Nov 2023 | 1.1250 | 1.1300 | 1.1000 | 1.1300 | 1.1074 | 348,626 |
| 29 Nov 2023 | 1.1050 | 1.1350 | 1.0850 | 1.1250 | 1.1025 | 419,271 |
| 28 Nov 2023 | 1.0650 | 1.1000 | 1.0500 | 1.0850 | 1.0633 | 543,175 |
| 27 Nov 2023 | 1.0400 | 1.0700 | 1.0200 | 1.0650 | 1.0437 | 496,383 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.