Lifestyle Communities Limited (LIC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 12.40 | 12.43 | 12.02 | 12.05 | 12.05 | 226,319 |
| 21 June 2024 | 12.18 | 12.28 | 12.03 | 12.19 | 12.19 | 28,131 |
| 20 June 2024 | 11.99 | 12.21 | 11.99 | 12.20 | 12.20 | 14,332 |
| 19 June 2024 | 11.98 | 12.02 | 11.84 | 11.98 | 11.98 | 308,536 |
| 18 June 2024 | 11.99 | 12.07 | 11.82 | 11.96 | 11.96 | 59,477 |
| 17 June 2024 | 12.09 | 12.18 | 11.88 | 11.95 | 11.95 | 63,051 |
| 14 June 2024 | 12.26 | 12.29 | 12.06 | 12.08 | 12.08 | 292,676 |
| 13 June 2024 | 12.32 | 12.32 | 12.20 | 12.22 | 12.22 | 48,090 |
| 12 June 2024 | 12.36 | 12.36 | 12.19 | 12.24 | 12.24 | 32,635 |
| 11 June 2024 | 12.26 | 12.44 | 12.24 | 12.26 | 12.26 | 18,839 |
| 07 June 2024 | 12.60 | 12.66 | 12.44 | 12.45 | 12.45 | 64,983 |
| 06 June 2024 | 12.74 | 12.75 | 12.53 | 12.57 | 12.57 | 30,339 |
| 05 June 2024 | 12.48 | 12.71 | 12.48 | 12.62 | 12.62 | 39,280 |
| 04 June 2024 | 12.40 | 12.53 | 12.33 | 12.45 | 12.45 | 207,063 |
| 03 June 2024 | 12.49 | 12.53 | 12.27 | 12.47 | 12.47 | 47,600 |
| 31 May 2024 | 12.36 | 12.39 | 12.18 | 12.28 | 12.28 | 345,646 |
| 30 May 2024 | 12.28 | 12.34 | 12.15 | 12.16 | 12.16 | 31,387 |
| 29 May 2024 | 12.45 | 12.58 | 12.33 | 12.42 | 12.42 | 30,572 |
| 28 May 2024 | 12.80 | 12.81 | 12.56 | 12.67 | 12.67 | 16,974 |
| 27 May 2024 | 12.68 | 12.81 | 12.66 | 12.72 | 12.72 | 26,439 |
| 24 May 2024 | 12.74 | 12.87 | 12.59 | 12.60 | 12.60 | 23,455 |
| 23 May 2024 | 13.08 | 13.09 | 12.92 | 12.98 | 12.98 | 21,791 |
| 22 May 2024 | 13.35 | 13.47 | 13.17 | 13.22 | 13.22 | 21,742 |
| 21 May 2024 | 13.07 | 13.39 | 13.03 | 13.33 | 13.33 | 14,433 |
| 20 May 2024 | 13.17 | 13.24 | 13.00 | 13.06 | 13.06 | 25,862 |
| 17 May 2024 | 13.06 | 13.46 | 13.06 | 13.28 | 13.28 | 25,878 |
| 16 May 2024 | 13.44 | 13.63 | 13.39 | 13.48 | 13.48 | 33,104 |
| 15 May 2024 | 13.41 | 13.41 | 13.01 | 13.22 | 13.22 | 101,364 |
| 14 May 2024 | 13.30 | 13.61 | 13.29 | 13.37 | 13.37 | 117,719 |
| 13 May 2024 | 13.54 | 13.60 | 13.07 | 13.17 | 13.17 | 31,483 |
| 10 May 2024 | 13.44 | 13.75 | 13.44 | 13.62 | 13.62 | 72,782 |
| 09 May 2024 | 13.55 | 13.62 | 13.16 | 13.39 | 13.39 | 67,921 |
| 08 May 2024 | 13.03 | 13.66 | 13.00 | 13.56 | 13.56 | 92,902 |
| 07 May 2024 | 12.43 | 12.94 | 12.33 | 12.89 | 12.89 | 41,259 |
| 06 May 2024 | 12.32 | 12.49 | 12.27 | 12.43 | 12.43 | 49,401 |
| 03 May 2024 | 12.32 | 12.32 | 11.94 | 12.10 | 12.10 | 45,651 |
| 02 May 2024 | 12.06 | 12.25 | 11.98 | 12.20 | 12.20 | 142,860 |
| 01 May 2024 | 11.78 | 12.08 | 11.75 | 12.01 | 12.01 | 60,446 |
| 30 Apr 2024 | 12.10 | 12.35 | 12.05 | 12.10 | 12.10 | 49,790 |
| 29 Apr 2024 | 11.89 | 12.12 | 11.49 | 12.05 | 12.05 | 83,448 |
| 26 Apr 2024 | 11.89 | 11.89 | 11.47 | 11.62 | 11.62 | 98,880 |
| 24 Apr 2024 | 12.51 | 12.51 | 11.92 | 11.98 | 11.98 | 91,397 |
| 23 Apr 2024 | 13.90 | 13.97 | 12.02 | 12.36 | 12.36 | 268,009 |
| 22 Apr 2024 | 14.10 | 14.24 | 14.04 | 14.23 | 14.23 | 21,056 |
| 19 Apr 2024 | 14.06 | 14.09 | 13.80 | 13.91 | 13.91 | 53,047 |
| 18 Apr 2024 | 13.89 | 14.16 | 13.81 | 14.14 | 14.14 | 26,628 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 13.71 | 14.18 | 13.71 | 14.17 | 14.17 | 70,122 |
| 15 Apr 2024 | 14.21 | 14.21 | 13.91 | 13.92 | 13.92 | 32,242 |
| 12 Apr 2024 | 14.56 | 14.56 | 14.36 | 14.40 | 14.40 | 22,383 |
| 11 Apr 2024 | 14.44 | 14.76 | 14.43 | 14.69 | 14.69 | 41,692 |
| 10 Apr 2024 | 14.79 | 14.93 | 14.61 | 14.71 | 14.71 | 22,424 |
| 09 Apr 2024 | 14.79 | 14.81 | 14.64 | 14.81 | 14.81 | 21,329 |
| 08 Apr 2024 | 14.67 | 14.87 | 14.51 | 14.80 | 14.80 | 38,298 |
| 05 Apr 2024 | 14.88 | 14.88 | 14.48 | 14.52 | 14.52 | 40,381 |
| 04 Apr 2024 | 15.01 | 15.08 | 14.85 | 14.98 | 14.98 | 223,828 |
| 03 Apr 2024 | 15.00 | 15.06 | 14.66 | 14.93 | 14.93 | 68,530 |
| 02 Apr 2024 | 15.39 | 15.45 | 15.12 | 15.23 | 15.23 | 40,574 |
| 28 Mar 2024 | 15.41 | 15.73 | 15.41 | 15.73 | 15.73 | 48,568 |
| 27 Mar 2024 | 15.14 | 15.28 | 14.99 | 15.26 | 15.26 | 80,476 |
| 26 Mar 2024 | 15.42 | 15.42 | 15.11 | 15.20 | 15.20 | 29,650 |
| 25 Mar 2024 | 15.49 | 15.62 | 15.49 | 15.55 | 15.55 | 25,225 |
| 22 Mar 2024 | 15.47 | 15.54 | 15.34 | 15.49 | 15.49 | 37,431 |
| 21 Mar 2024 | 15.53 | 15.79 | 15.46 | 15.58 | 15.58 | 193,163 |
| 20 Mar 2024 | 15.41 | 15.56 | 15.30 | 15.35 | 15.35 | 288,508 |
| 19 Mar 2024 | 15.48 | 15.65 | 15.39 | 15.39 | 15.39 | 65,196 |
| 18 Mar 2024 | 15.74 | 15.80 | 15.52 | 15.54 | 15.54 | 511,873 |
| 15 Mar 2024 | 15.56 | 16.10 | 15.56 | 15.76 | 15.76 | 73,471 |
| 14 Mar 2024 | 15.58 | 15.74 | 15.54 | 15.67 | 15.67 | 59,520 |
| 13 Mar 2024 | 15.80 | 15.84 | 15.47 | 15.63 | 15.63 | 26,118 |
| 12 Mar 2024 | 16.14 | 16.14 | 15.75 | 15.80 | 15.80 | 32,139 |
| 12 Mar 2024 | 0.055 Dividend | |||||
| 11 Mar 2024 | 15.55 | 15.93 | 15.50 | 15.88 | 15.83 | 43,980 |
| 08 Mar 2024 | 15.62 | 15.86 | 15.45 | 15.73 | 15.68 | 54,013 |
| 07 Mar 2024 | 15.24 | 15.73 | 14.97 | 15.55 | 15.50 | 66,141 |
| 06 Mar 2024 | 15.34 | 15.74 | 15.06 | 15.15 | 15.10 | 62,318 |
| 05 Mar 2024 | 15.50 | 15.50 | 15.01 | 15.17 | 15.12 | 51,561 |
| 04 Mar 2024 | 15.55 | 15.94 | 15.44 | 15.47 | 15.42 | 42,488 |
| 01 Mar 2024 | 15.24 | 15.65 | 15.08 | 15.62 | 15.57 | 42,953 |
| 29 Feb 2024 | 14.98 | 15.33 | 14.92 | 15.33 | 15.28 | 94,186 |
| 28 Feb 2024 | 14.76 | 15.13 | 14.72 | 14.99 | 14.94 | 105,674 |
| 27 Feb 2024 | 14.86 | 15.06 | 14.48 | 14.73 | 14.68 | 121,418 |
| 26 Feb 2024 | 15.28 | 15.66 | 14.97 | 14.97 | 14.92 | 44,643 |
| 23 Feb 2024 | 15.20 | 15.74 | 14.62 | 15.22 | 15.17 | 198,536 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 17.77 | 17.89 | 17.38 | 17.42 | 17.36 | 21,088 |
| 20 Feb 2024 | 17.75 | 17.99 | 17.75 | 17.86 | 17.80 | 11,477 |
| 19 Feb 2024 | 18.40 | 18.45 | 17.80 | 17.98 | 17.91 | 13,177 |
| 16 Feb 2024 | 19.11 | 19.14 | 18.32 | 18.40 | 18.34 | 14,515 |
| 15 Feb 2024 | 18.46 | 18.72 | 18.22 | 18.53 | 18.47 | 16,882 |
| 14 Feb 2024 | 18.06 | 18.28 | 17.91 | 18.01 | 17.95 | 27,462 |
| 13 Feb 2024 | 18.73 | 18.91 | 18.45 | 18.45 | 18.39 | 27,461 |
| 12 Feb 2024 | 18.57 | 18.72 | 18.47 | 18.65 | 18.59 | 26,886 |
| 09 Feb 2024 | 18.55 | 18.57 | 18.20 | 18.31 | 18.25 | 44,331 |
| 08 Feb 2024 | 18.27 | 18.92 | 17.95 | 18.70 | 18.64 | 42,436 |
| 07 Feb 2024 | 17.84 | 18.18 | 17.74 | 18.18 | 18.12 | 30,742 |
| 06 Feb 2024 | 17.31 | 17.58 | 17.16 | 17.57 | 17.51 | 34,415 |
| 05 Feb 2024 | 17.63 | 17.63 | 17.31 | 17.52 | 17.46 | 9,972 |
| 02 Feb 2024 | 17.60 | 18.05 | 17.59 | 17.94 | 17.88 | 19,125 |
| 01 Feb 2024 | 17.67 | 17.67 | 17.38 | 17.47 | 17.41 | 13,046 |
| *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.