Lifestyle Communities Limited (LIC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 04:10PM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 11.84 | 12.09 | 11.73 | 12.02 | 12.02 | 429,635 |
| 30 Apr 2024 | 12.04 | 12.35 | 12.03 | 12.03 | 12.03 | 522,633 |
| 29 Apr 2024 | 11.85 | 12.12 | 11.49 | 12.04 | 12.04 | 434,578 |
| 26 Apr 2024 | 11.96 | 12.00 | 11.47 | 11.62 | 11.62 | 1,035,378 |
| 24 Apr 2024 | 12.54 | 12.54 | 11.91 | 11.95 | 11.95 | 1,499,512 |
| 23 Apr 2024 | 14.36 | 14.36 | 12.01 | 12.32 | 12.32 | 1,803,389 |
| 22 Apr 2024 | 14.12 | 14.25 | 14.03 | 14.25 | 14.25 | 200,830 |
| 19 Apr 2024 | 14.06 | 14.10 | 13.80 | 13.90 | 13.90 | 254,664 |
| 18 Apr 2024 | 13.90 | 14.17 | 13.82 | 14.17 | 14.17 | 302,927 |
| 17 Apr 2024 | 14.10 | 14.30 | 13.96 | 13.99 | 13.99 | 204,014 |
| 16 Apr 2024 | 13.72 | 14.19 | 13.60 | 14.12 | 14.12 | 321,634 |
| 15 Apr 2024 | 14.20 | 14.21 | 13.91 | 13.92 | 13.92 | 295,904 |
| 12 Apr 2024 | 14.49 | 14.58 | 14.33 | 14.33 | 14.33 | 246,031 |
| 11 Apr 2024 | 14.40 | 14.76 | 14.40 | 14.67 | 14.67 | 343,135 |
| 10 Apr 2024 | 14.95 | 14.95 | 14.61 | 14.77 | 14.77 | 212,957 |
| 09 Apr 2024 | 14.76 | 14.81 | 14.63 | 14.77 | 14.77 | 196,991 |
| 08 Apr 2024 | 14.63 | 14.87 | 14.51 | 14.84 | 14.84 | 418,836 |
| 05 Apr 2024 | 14.86 | 14.90 | 14.48 | 14.51 | 14.51 | 273,340 |
| 04 Apr 2024 | 14.94 | 15.08 | 14.84 | 14.96 | 14.96 | 192,537 |
| 03 Apr 2024 | 15.08 | 15.15 | 14.65 | 14.88 | 14.88 | 632,252 |
| 02 Apr 2024 | 15.20 | 15.44 | 15.12 | 15.20 | 15.20 | 573,588 |
| 28 Mar 2024 | 15.45 | 15.73 | 15.40 | 15.67 | 15.67 | 479,201 |
| 27 Mar 2024 | 15.16 | 15.46 | 14.99 | 15.28 | 15.28 | 571,271 |
| 26 Mar 2024 | 15.30 | 15.45 | 15.11 | 15.18 | 15.18 | 297,735 |
| 25 Mar 2024 | 15.51 | 15.63 | 15.47 | 15.56 | 15.56 | 198,806 |
| 22 Mar 2024 | 15.37 | 15.54 | 15.33 | 15.48 | 15.48 | 384,115 |
| 21 Mar 2024 | 15.55 | 15.79 | 15.46 | 15.60 | 15.60 | 461,077 |
| 20 Mar 2024 | 15.40 | 15.57 | 15.31 | 15.40 | 15.40 | 434,797 |
| 19 Mar 2024 | 15.58 | 15.88 | 15.35 | 15.35 | 15.35 | 386,558 |
| 18 Mar 2024 | 15.74 | 15.85 | 15.51 | 15.52 | 15.52 | 285,641 |
| 15 Mar 2024 | 15.51 | 16.11 | 15.51 | 15.80 | 15.80 | 794,274 |
| 14 Mar 2024 | 15.56 | 15.75 | 15.53 | 15.65 | 15.65 | 370,170 |
| 13 Mar 2024 | 15.80 | 15.85 | 15.46 | 15.59 | 15.59 | 368,807 |
| 12 Mar 2024 | 15.80 | 16.20 | 15.75 | 15.83 | 15.83 | 217,416 |
| 12 Mar 2024 | 0.055 Dividend | |||||
| 11 Mar 2024 | 15.60 | 15.94 | 15.50 | 15.89 | 15.84 | 592,386 |
| 08 Mar 2024 | 15.54 | 15.87 | 15.44 | 15.67 | 15.62 | 368,444 |
| 07 Mar 2024 | 15.14 | 15.74 | 14.96 | 15.53 | 15.48 | 554,569 |
| 06 Mar 2024 | 15.23 | 15.74 | 15.06 | 15.08 | 15.03 | 682,959 |
| 05 Mar 2024 | 15.50 | 15.52 | 15.02 | 15.12 | 15.07 | 578,801 |
| 04 Mar 2024 | 15.54 | 15.95 | 15.44 | 15.49 | 15.44 | 365,512 |
| 01 Mar 2024 | 15.26 | 15.65 | 15.07 | 15.52 | 15.47 | 545,273 |
| 29 Feb 2024 | 15.01 | 15.35 | 14.90 | 15.35 | 15.30 | 603,044 |
| 28 Feb 2024 | 14.79 | 15.16 | 14.72 | 14.97 | 14.92 | 1,291,824 |
| 27 Feb 2024 | 14.86 | 15.07 | 14.48 | 14.75 | 14.70 | 888,548 |
| 26 Feb 2024 | 15.34 | 15.67 | 14.96 | 15.08 | 15.03 | 1,394,842 |
| 23 Feb 2024 | 15.57 | 16.15 | 14.57 | 15.08 | 15.03 | 4,035,171 |
| 22 Feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.08 | - |
| 21 Feb 2024 | 17.59 | 17.70 | 17.14 | 17.14 | 17.08 | 204,663 |
| 20 Feb 2024 | 17.71 | 17.79 | 17.51 | 17.67 | 17.61 | 79,636 |
| 19 Feb 2024 | 18.17 | 18.29 | 17.62 | 17.79 | 17.72 | 54,546 |
| 16 Feb 2024 | 18.79 | 18.95 | 18.12 | 18.14 | 18.08 | 178,036 |
| 15 Feb 2024 | 18.01 | 18.52 | 18.01 | 18.36 | 18.30 | 289,275 |
| 14 Feb 2024 | 17.35 | 18.09 | 17.35 | 17.79 | 17.73 | 157,062 |
| 13 Feb 2024 | 18.70 | 18.89 | 18.42 | 18.42 | 18.36 | 75,100 |
| 12 Feb 2024 | 18.41 | 18.73 | 18.38 | 18.63 | 18.57 | 72,088 |
| 09 Feb 2024 | 18.67 | 18.67 | 18.21 | 18.30 | 18.24 | 111,949 |
| 08 Feb 2024 | 18.48 | 18.90 | 17.92 | 18.63 | 18.57 | 305,079 |
| 07 Feb 2024 | 17.80 | 18.22 | 17.73 | 18.22 | 18.16 | 255,984 |
| 06 Feb 2024 | 17.33 | 17.58 | 17.15 | 17.49 | 17.43 | 63,888 |
| 05 Feb 2024 | 17.69 | 17.79 | 17.31 | 17.55 | 17.49 | 66,558 |
| 02 Feb 2024 | 17.59 | 18.05 | 17.54 | 17.93 | 17.87 | 167,205 |
| 01 Feb 2024 | 17.68 | 17.72 | 17.38 | 17.45 | 17.39 | 105,003 |
| 31 Jan 2024 | 17.73 | 18.06 | 17.39 | 18.03 | 17.97 | 170,918 |
| 30 Jan 2024 | 17.80 | 17.97 | 17.61 | 17.69 | 17.63 | 117,576 |
| 29 Jan 2024 | 17.35 | 17.67 | 17.25 | 17.60 | 17.54 | 100,994 |
| 25 Jan 2024 | 17.49 | 17.50 | 17.23 | 17.32 | 17.26 | 83,042 |
| 24 Jan 2024 | 17.57 | 17.57 | 17.21 | 17.41 | 17.35 | 80,476 |
| 23 Jan 2024 | 17.50 | 17.61 | 17.22 | 17.61 | 17.55 | 183,827 |
| 22 Jan 2024 | 17.48 | 17.73 | 17.33 | 17.42 | 17.36 | 124,457 |
| 19 Jan 2024 | 17.03 | 17.30 | 17.01 | 17.15 | 17.09 | 132,459 |
| 18 Jan 2024 | 16.81 | 17.10 | 16.70 | 16.79 | 16.73 | 140,436 |
| 17 Jan 2024 | 17.58 | 17.60 | 17.20 | 17.21 | 17.15 | 128,789 |
| 16 Jan 2024 | 17.79 | 17.96 | 17.55 | 17.57 | 17.51 | 88,671 |
| 15 Jan 2024 | 18.06 | 18.22 | 17.83 | 17.94 | 17.88 | 26,697 |
| 12 Jan 2024 | 17.75 | 18.03 | 17.50 | 18.00 | 17.94 | 108,962 |
| 11 Jan 2024 | 17.70 | 17.96 | 17.61 | 17.95 | 17.89 | 74,344 |
| 10 Jan 2024 | 17.53 | 17.85 | 17.35 | 17.58 | 17.52 | 94,327 |
| 09 Jan 2024 | 17.59 | 17.65 | 17.34 | 17.40 | 17.34 | 58,155 |
| 08 Jan 2024 | 17.65 | 17.85 | 17.08 | 17.30 | 17.24 | 92,445 |
| 05 Jan 2024 | 17.75 | 17.98 | 17.69 | 17.77 | 17.71 | 73,612 |
| 04 Jan 2024 | 17.57 | 17.83 | 17.37 | 17.79 | 17.73 | 102,983 |
| 03 Jan 2024 | 17.85 | 18.00 | 17.57 | 17.61 | 17.55 | 110,695 |
| 02 Jan 2024 | 17.80 | 18.42 | 17.77 | 18.19 | 18.13 | 50,563 |
| 29 Dec 2023 | 18.53 | 18.55 | 18.23 | 18.25 | 18.19 | 65,792 |
| 28 Dec 2023 | 18.80 | 18.99 | 18.20 | 18.51 | 18.45 | 65,775 |
| 27 Dec 2023 | 18.48 | 18.54 | 17.94 | 18.14 | 18.08 | 76,817 |
| 22 Dec 2023 | 17.59 | 18.10 | 17.51 | 17.97 | 17.91 | 92,989 |
| 21 Dec 2023 | 18.31 | 18.31 | 17.52 | 17.60 | 17.54 | 277,186 |
| 20 Dec 2023 | 18.86 | 18.91 | 18.44 | 18.62 | 18.56 | 172,107 |
| 19 Dec 2023 | 18.50 | 18.77 | 18.34 | 18.66 | 18.60 | 105,970 |
| 18 Dec 2023 | 18.81 | 18.90 | 18.20 | 18.34 | 18.28 | 105,905 |
| 15 Dec 2023 | 19.27 | 19.27 | 18.77 | 18.80 | 18.73 | 384,308 |
| 14 Dec 2023 | 18.16 | 19.15 | 18.12 | 19.10 | 19.03 | 265,674 |
| 13 Dec 2023 | 17.78 | 17.89 | 17.57 | 17.83 | 17.77 | 133,756 |
| 12 Dec 2023 | 17.89 | 17.89 | 17.69 | 17.80 | 17.74 | 127,289 |
| 11 Dec 2023 | 17.50 | 17.88 | 17.45 | 17.75 | 17.69 | 122,060 |
| 08 Dec 2023 | 16.78 | 17.52 | 16.78 | 17.30 | 17.24 | 265,207 |
| 07 Dec 2023 | 17.06 | 17.13 | 16.82 | 16.95 | 16.89 | 114,939 |
| 06 Dec 2023 | 16.41 | 17.28 | 16.01 | 17.25 | 17.19 | 237,833 |
| *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.