Australia markets open in 9 hours 47 minutes

LGI Limited (LGI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.9000-0.0100 (-0.34%)
At close: 03:22PM AEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20242.91002.91002.90002.90002.90003,295
08 May 20242.91002.91002.91002.91002.9100207
07 May 20242.93002.93002.90002.90002.900012,803
06 May 20242.95002.95002.90002.91002.91007,997
03 May 20243.00003.01002.95002.95002.950013,103
02 May 20242.90003.00002.88003.00003.000052,354
01 May 20242.91002.91002.90002.90002.90002,937
30 Apr 20242.90002.93002.90002.91002.91002,145
29 Apr 20242.90002.90002.90002.90002.90009
26 Apr 20242.84002.89002.84002.87002.870010,730
24 Apr 20242.62002.85002.60002.83002.830052,285
23 Apr 20242.60002.62002.58002.62002.620017,360
22 Apr 20242.62002.63002.58502.63002.630011,387
19 Apr 20242.51002.56002.51002.56002.56001,115
18 Apr 20242.62002.62002.51002.51002.51002,502
17 Apr 20242.55002.64002.55002.58002.58009,156
16 Apr 20242.57002.57002.50002.50002.50003,298
15 Apr 20242.70002.70002.60002.60002.60001,506
12 Apr 20242.73002.73002.62002.70002.700022,634
11 Apr 20242.58002.60002.58002.60002.60006,963
10 Apr 20242.55002.56002.54002.56002.560015,951
09 Apr 20242.55002.55002.49002.51002.510014,596
08 Apr 20242.61002.61002.56002.58002.580032,885
05 Apr 20242.65002.65002.55002.63002.630047,920
04 Apr 20242.65002.70002.63002.63002.630024,729
03 Apr 20242.67002.67002.65002.65002.65001,600
02 Apr 20242.73002.74002.65002.65002.65008,761
28 Mar 20242.75002.75002.69002.69002.690024,998
27 Mar 20242.66002.76002.59002.75002.750034,673
26 Mar 20242.78002.78002.60002.64002.6400204,741
25 Mar 20242.70002.78002.69002.69002.690061,764
22 Mar 20242.60002.65002.60002.65002.65003,159
21 Mar 20242.61002.65002.61002.65002.650016,037
20 Mar 20242.60002.60002.49502.59002.590018,134
19 Mar 20242.56002.56002.56002.56002.5600-
19 Mar 20240.012 Dividend
18 Mar 20242.55002.61002.53002.56002.548054,604
15 Mar 20242.57002.57002.57002.57002.55803,872
14 Mar 20242.58002.58002.58002.58002.5679-
13 Mar 20242.49002.58002.49002.58002.567937,075
12 Mar 20242.45002.50002.36002.48002.46849,791
11 Mar 20242.50002.52002.30002.33002.319145,477
08 Mar 20242.40002.63002.40002.45002.438585,663
07 Mar 20242.20002.35002.20002.35002.339049,461
06 Mar 20242.25002.26002.20002.26002.24947,296
05 Mar 20242.22002.24002.19002.24002.229541,653
04 Mar 20242.20002.23002.15002.22002.209652,113
01 Mar 20242.28002.28002.18002.19002.179770,985
29 Feb 20242.27002.28002.27002.28002.26931,657
28 Feb 20242.20002.24002.20002.24002.229518,159
27 Feb 20242.25002.25002.25002.25002.2395-
26 Feb 20242.25002.25002.18002.25002.239520,044
23 Feb 20242.14002.27002.14002.27002.25944,397
22 Feb 20242.21002.23002.13002.22002.209623,593
21 Feb 20242.17002.25002.17002.25002.23951,670
20 Feb 20242.17002.17002.17002.17002.1598500
19 Feb 20242.16002.17002.14002.17002.15988,717
16 Feb 20242.19002.19002.13002.13002.120017,537
15 Feb 20242.13002.17002.13002.17002.159819,598
14 Feb 20242.13002.13002.10002.10002.090211,215
13 Feb 20242.12002.14002.10002.13002.120043,479
12 Feb 20242.10002.13002.06002.10002.09021,109,753
09 Feb 20242.11002.11002.10002.10002.090224,323
08 Feb 20242.11002.11001.97002.11002.100164,789
07 Feb 20242.13002.13002.09002.10002.090262,373
06 Feb 20242.10002.16002.09002.11502.1051118,257
05 Feb 20242.03002.12001.99002.07002.0603114,332
02 Feb 20241.95001.99001.95001.99001.98074,078
01 Feb 20242.00002.00001.95001.95001.94091,259
31 Jan 20242.00002.00001.98002.00001.990621,075
30 Jan 20241.97002.00001.97002.00001.990682,795
29 Jan 20241.99501.99501.97251.97501.96571,738
25 Jan 20241.99502.00001.99501.99501.985635,453
24 Jan 20241.95002.00001.94002.00001.9906125,891
23 Jan 20241.95002.00001.95001.97001.960822,506
22 Jan 20241.99001.99001.95501.95501.94582,919
19 Jan 20241.95501.95501.95501.95501.94582,233
18 Jan 20241.95502.00001.95501.99001.9807761
17 Jan 20242.00002.00001.97001.97001.96085,998
16 Jan 20241.98001.98001.95001.98001.970721,262
15 Jan 20241.97001.97001.97001.97001.9608-
12 Jan 20242.00002.00001.97001.97001.96081,242
11 Jan 20241.96002.00001.95002.00001.990697,728
10 Jan 20241.94001.94001.82001.90001.891124,316
09 Jan 20241.94501.98001.93501.93501.925938,752
08 Jan 20241.97501.98001.94501.94501.93596,255
05 Jan 20241.94251.94501.94251.94501.93592,555
04 Jan 20241.90001.95001.90001.95001.94091,767
03 Jan 20241.96001.96501.96001.96501.95581,026
02 Jan 20241.98501.98501.98501.98501.97576
29 Dec 20232.01002.01002.00002.00001.99069,492
28 Dec 20231.98001.99501.90501.99501.98564,214
27 Dec 20231.99001.99001.94501.99001.980710,611
22 Dec 20231.95002.00001.80002.00001.990620,112
21 Dec 20232.00002.00001.96501.96501.95582,025
20 Dec 20231.99002.00001.96002.00001.990636,030
19 Dec 20232.00002.00001.99001.99001.980711,066
18 Dec 20231.99002.00001.99001.99501.985618,286
15 Dec 20232.01002.01001.99001.99001.980716,214
14 Dec 20232.00002.03002.00002.00001.990625,980
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...