Lynch Group Holdings Limited (LGL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1.3900 | 1.4150 | 1.3600 | 1.3900 | 1.3900 | 1,032,427 |
| 10 May 2024 | 1.4200 | 1.4600 | 1.4050 | 1.4050 | 1.4050 | 6,318 |
| 09 May 2024 | 1.4100 | 1.4100 | 1.3950 | 1.3950 | 1.3950 | 1,990 |
| 08 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 07 May 2024 | 1.3050 | 1.4900 | 1.3000 | 1.4900 | 1.4900 | 19,381 |
| 06 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 03 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 02 May 2024 | 1.4000 | 1.5300 | 1.4000 | 1.5300 | 1.5300 | 407 |
| 01 May 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 1,158 |
| 30 Apr 2024 | 1.5800 | 1.5800 | 1.4250 | 1.4400 | 1.4400 | 2,597 |
| 29 Apr 2024 | 1.6000 | 1.6000 | 1.5650 | 1.5650 | 1.5650 | 908 |
| 26 Apr 2024 | 1.3600 | 1.6350 | 1.3200 | 1.6350 | 1.6350 | 31,616 |
| 24 Apr 2024 | 1.4150 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 32,735 |
| 23 Apr 2024 | 1.4250 | 1.4250 | 1.4150 | 1.4150 | 1.4150 | 9,908 |
| 22 Apr 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 48 |
| 19 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 2,886 |
| 18 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1,863 |
| 17 Apr 2024 | 1.4700 | 1.4850 | 1.4300 | 1.4300 | 1.4300 | 9,753 |
| 16 Apr 2024 | 1.4700 | 1.4850 | 1.4500 | 1.4850 | 1.4850 | 40,668 |
| 15 Apr 2024 | 1.4950 | 1.4950 | 1.4800 | 1.4800 | 1.4800 | 3,585 |
| 12 Apr 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| 11 Apr 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4950 | 1.4950 | 81,819 |
| 10 Apr 2024 | 1.5250 | 1.5300 | 1.4950 | 1.5000 | 1.5000 | 716 |
| 09 Apr 2024 | 1.4700 | 1.4950 | 1.4700 | 1.4950 | 1.4950 | 35,517 |
| 08 Apr 2024 | 1.4950 | 1.4950 | 1.4600 | 1.4600 | 1.4600 | 6,638 |
| 05 Apr 2024 | 1.5350 | 1.5350 | 1.4050 | 1.4100 | 1.4100 | 10,841 |
| 04 Apr 2024 | 1.4950 | 1.5000 | 1.4750 | 1.5000 | 1.5000 | 54,469 |
| 03 Apr 2024 | 1.4400 | 1.4400 | 1.3900 | 1.4250 | 1.4250 | 8,598 |
| 02 Apr 2024 | 1.4000 | 1.4500 | 1.3950 | 1.4400 | 1.4400 | 36,326 |
| 28 Mar 2024 | 1.3775 | 1.4000 | 1.3650 | 1.4000 | 1.4000 | 26,597 |
| 27 Mar 2024 | 1.3700 | 1.3700 | 1.3650 | 1.3700 | 1.3700 | 9,796 |
| 26 Mar 2024 | 1.3800 | 1.3800 | 1.3650 | 1.3650 | 1.3650 | 4,858 |
| 25 Mar 2024 | 1.3650 | 1.3750 | 1.3650 | 1.3650 | 1.3650 | 34,350 |
| 22 Mar 2024 | 1.3750 | 1.4000 | 1.3750 | 1.3900 | 1.3900 | 6,440 |
| 21 Mar 2024 | 1.3300 | 1.4000 | 1.3250 | 1.4000 | 1.4000 | 161,217 |
| 20 Mar 2024 | 1.3300 | 1.3525 | 1.3250 | 1.3250 | 1.3250 | 2,674 |
| 19 Mar 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3250 | 1.3250 | 97,666 |
| 18 Mar 2024 | 1.3700 | 1.3700 | 1.3450 | 1.3450 | 1.3450 | 64,375 |
| 15 Mar 2024 | 1.3350 | 1.3500 | 1.3350 | 1.3450 | 1.3450 | 74,578 |
| 14 Mar 2024 | 1.3350 | 1.3400 | 1.3250 | 1.3400 | 1.3400 | 1,692 |
| 13 Mar 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 7,374 |
| 12 Mar 2024 | 1.4000 | 1.4000 | 1.3350 | 1.3350 | 1.3350 | 9,023 |
| 11 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 370 |
| 08 Mar 2024 | 1.3150 | 1.3750 | 1.3150 | 1.3400 | 1.3400 | 2,466 |
| 07 Mar 2024 | 1.4000 | 1.4100 | 1.3150 | 1.3850 | 1.3850 | 33,010 |
| 06 Mar 2024 | 1.3800 | 1.4250 | 1.3750 | 1.4250 | 1.4250 | 4,443 |
| 05 Mar 2024 | 1.4100 | 1.4100 | 1.3750 | 1.3750 | 1.3750 | 2,457 |
| 05 Mar 2024 | 0.04 Dividend | |||||
| 04 Mar 2024 | 1.4450 | 1.4450 | 1.4050 | 1.4050 | 1.3650 | 3,705 |
| 01 Mar 2024 | 1.4200 | 1.4200 | 1.4050 | 1.4050 | 1.3650 | 2,752 |
| 29 Feb 2024 | 1.4200 | 1.4200 | 1.4150 | 1.4150 | 1.3747 | 1,707 |
| 28 Feb 2024 | 1.3950 | 1.4350 | 1.3950 | 1.4350 | 1.3941 | 34,430 |
| 27 Feb 2024 | 1.3850 | 1.4000 | 1.3750 | 1.4000 | 1.3601 | 1,334,821 |
| 26 Feb 2024 | 1.3600 | 1.4000 | 1.3000 | 1.4000 | 1.3601 | 4,646,774 |
| 23 Feb 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3213 | 1,253,311 |
| 22 Feb 2024 | 1.4400 | 1.4400 | 1.3900 | 1.3900 | 1.3504 | 6,181 |
| 21 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4573 | 8,000 |
| 20 Feb 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3300 | 1.2921 | 9,384 |
| 19 Feb 2024 | 1.3500 | 1.4000 | 1.3450 | 1.4000 | 1.3601 | 13,519 |
| 16 Feb 2024 | 1.4200 | 1.4200 | 1.3000 | 1.3450 | 1.3067 | 119,570 |
| 15 Feb 2024 | 1.4150 | 1.4350 | 1.3900 | 1.3950 | 1.3553 | 17,646 |
| 14 Feb 2024 | 1.4050 | 1.4450 | 1.4050 | 1.4450 | 1.4039 | 904 |
| 13 Feb 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.3747 | 1,414 |
| 12 Feb 2024 | 1.4450 | 1.4550 | 1.4450 | 1.4550 | 1.4136 | 2,227 |
| 09 Feb 2024 | 1.4400 | 1.4400 | 1.3950 | 1.4100 | 1.3699 | 15,756 |
| 08 Feb 2024 | 1.4300 | 1.4350 | 1.4300 | 1.4350 | 1.3941 | 1,816 |
| 07 Feb 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4300 | 1.3893 | 72,628 |
| 06 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4379 | 1,610 |
| 05 Feb 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4379 | 25,167 |
| 02 Feb 2024 | 1.5350 | 1.5550 | 1.5000 | 1.5100 | 1.4670 | 110,212 |
| 01 Feb 2024 | 1.5800 | 1.5800 | 1.5550 | 1.5750 | 1.5302 | 10,951 |
| 31 Jan 2024 | 1.6050 | 1.6050 | 1.5600 | 1.5800 | 1.5350 | 232,515 |
| 30 Jan 2024 | 1.6125 | 1.6200 | 1.5000 | 1.5800 | 1.5350 | 15,314 |
| 29 Jan 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.5787 | 513,366 |
| 25 Jan 2024 | 1.6050 | 1.6300 | 1.5600 | 1.6300 | 1.5836 | 43,361 |
| 24 Jan 2024 | 1.6100 | 1.6400 | 1.6000 | 1.6000 | 1.5544 | 36,459 |
| 23 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5739 | 89 |
| 22 Jan 2024 | 1.6450 | 1.6600 | 1.6400 | 1.6400 | 1.5933 | 993 |
| 19 Jan 2024 | 1.6250 | 1.6400 | 1.5700 | 1.6400 | 1.5933 | 16,535 |
| 18 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5739 | 1,233 |
| 17 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6127 | - |
| 16 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6127 | - |
| 15 Jan 2024 | 1.7350 | 1.7350 | 1.6600 | 1.6600 | 1.6127 | 13,012 |
| 12 Jan 2024 | 1.6650 | 1.6650 | 1.6600 | 1.6600 | 1.6127 | 1,808 |
| 11 Jan 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.6710 | 3,323 |
| 10 Jan 2024 | 1.7450 | 1.7500 | 1.6675 | 1.6900 | 1.6419 | 21,302 |
| 09 Jan 2024 | 1.7550 | 1.7550 | 1.7000 | 1.7500 | 1.7002 | 12,476 |
| 08 Jan 2024 | 1.7000 | 1.7850 | 1.7000 | 1.7850 | 1.7342 | 1,363 |
| 05 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7002 | - |
| 04 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7002 | 806 |
| 03 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7002 | - |
| 02 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7002 | - |
| 29 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7002 | 11,429 |
| 28 Dec 2023 | 1.7400 | 1.7500 | 1.7000 | 1.7500 | 1.7002 | 29,490 |
| 27 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7002 | 4,312 |
| 22 Dec 2023 | 1.7425 | 1.7425 | 1.7425 | 1.7425 | 1.6929 | - |
| 21 Dec 2023 | 1.7050 | 1.7500 | 1.7050 | 1.7425 | 1.6929 | 10,562 |
| 20 Dec 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6516 | - |
| 19 Dec 2023 | 1.7100 | 1.7250 | 1.6650 | 1.7000 | 1.6516 | 8,539 |
| 18 Dec 2023 | 1.7350 | 1.7450 | 1.6050 | 1.7200 | 1.6710 | 6,428 |
| *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.