Lendlease Group (LLC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 6.13 | 6.15 | 6.01 | 6.15 | 6.15 | 2,677,218 |
| 18 Apr 2024 | 6.20 | 6.25 | 6.16 | 6.18 | 6.18 | 1,681,107 |
| 17 Apr 2024 | 6.22 | 6.29 | 6.18 | 6.19 | 6.19 | 1,824,005 |
| 16 Apr 2024 | 6.33 | 6.36 | 6.23 | 6.27 | 6.27 | 1,456,302 |
| 15 Apr 2024 | 6.40 | 6.42 | 6.32 | 6.40 | 6.40 | 1,313,052 |
| 12 Apr 2024 | 6.42 | 6.56 | 6.39 | 6.50 | 6.50 | 1,446,672 |
| 11 Apr 2024 | 6.39 | 6.49 | 6.39 | 6.43 | 6.43 | 1,342,520 |
| 10 Apr 2024 | 6.43 | 6.57 | 6.40 | 6.56 | 6.56 | 1,238,469 |
| 09 Apr 2024 | 6.52 | 6.54 | 6.40 | 6.41 | 6.41 | 2,331,762 |
| 08 Apr 2024 | 6.37 | 6.51 | 6.36 | 6.50 | 6.50 | 2,082,044 |
| 05 Apr 2024 | 6.27 | 6.43 | 6.27 | 6.39 | 6.39 | 2,725,272 |
| 04 Apr 2024 | 6.26 | 6.38 | 6.25 | 6.34 | 6.34 | 867,594 |
| 03 Apr 2024 | 6.29 | 6.31 | 6.21 | 6.25 | 6.25 | 1,934,839 |
| 02 Apr 2024 | 6.35 | 6.39 | 6.33 | 6.36 | 6.36 | 1,667,476 |
| 28 Mar 2024 | 6.44 | 6.47 | 6.41 | 6.43 | 6.43 | 1,915,665 |
| 27 Mar 2024 | 6.39 | 6.41 | 6.32 | 6.40 | 6.40 | 1,376,424 |
| 26 Mar 2024 | 6.48 | 6.51 | 6.38 | 6.38 | 6.38 | 964,473 |
| 25 Mar 2024 | 6.43 | 6.59 | 6.43 | 6.54 | 6.54 | 872,519 |
| 22 Mar 2024 | 6.41 | 6.51 | 6.39 | 6.46 | 6.46 | 1,510,745 |
| 21 Mar 2024 | 6.53 | 6.55 | 6.33 | 6.38 | 6.38 | 5,883,155 |
| 20 Mar 2024 | 6.66 | 6.68 | 6.49 | 6.50 | 6.50 | 1,270,220 |
| 19 Mar 2024 | 6.68 | 6.72 | 6.63 | 6.65 | 6.65 | 1,619,150 |
| 18 Mar 2024 | 6.52 | 6.72 | 6.51 | 6.67 | 6.67 | 1,211,190 |
| 15 Mar 2024 | 6.51 | 6.66 | 6.50 | 6.60 | 6.60 | 3,776,796 |
| 14 Mar 2024 | 6.61 | 6.65 | 6.49 | 6.60 | 6.60 | 1,650,029 |
| 13 Mar 2024 | 6.49 | 6.67 | 6.46 | 6.64 | 6.64 | 1,667,614 |
| 12 Mar 2024 | 6.40 | 6.55 | 6.38 | 6.50 | 6.50 | 1,267,222 |
| 11 Mar 2024 | 6.41 | 6.50 | 6.40 | 6.42 | 6.42 | 1,685,733 |
| 08 Mar 2024 | 6.36 | 6.48 | 6.35 | 6.46 | 6.46 | 1,637,710 |
| 07 Mar 2024 | 6.22 | 6.35 | 6.20 | 6.33 | 6.33 | 2,153,054 |
| 06 Mar 2024 | 6.19 | 6.24 | 6.14 | 6.19 | 6.19 | 1,622,871 |
| 05 Mar 2024 | 6.22 | 6.28 | 6.20 | 6.24 | 6.24 | 1,981,904 |
| 04 Mar 2024 | 6.34 | 6.38 | 6.23 | 6.27 | 6.27 | 1,859,107 |
| 01 Mar 2024 | 6.41 | 6.42 | 6.33 | 6.33 | 6.33 | 2,374,109 |
| 29 Feb 2024 | 6.20 | 6.42 | 6.18 | 6.42 | 6.42 | 6,541,997 |
| 28 Feb 2024 | 6.14 | 6.24 | 6.10 | 6.17 | 6.17 | 3,198,034 |
| 27 Feb 2024 | 6.10 | 6.16 | 6.06 | 6.11 | 6.11 | 2,981,784 |
| 26 Feb 2024 | 6.09 | 6.18 | 6.05 | 6.13 | 6.13 | 2,467,275 |
| 23 Feb 2024 | 6.09 | 6.13 | 6.03 | 6.04 | 6.04 | 3,442,878 |
| 23 Feb 2024 | 0.064874 Dividend | |||||
| 22 Feb 2024 | 6.04 | 6.16 | 6.04 | 6.10 | 6.04 | 2,837,454 |
| 21 Feb 2024 | 6.19 | 6.20 | 6.01 | 6.02 | 5.96 | 3,229,875 |
| 20 Feb 2024 | 6.24 | 6.39 | 6.20 | 6.20 | 6.13 | 5,389,055 |
| 19 Feb 2024 | 6.60 | 6.70 | 6.21 | 6.46 | 6.39 | 10,201,368 |
| 16 Feb 2024 | 7.45 | 7.53 | 7.35 | 7.51 | 7.43 | 1,752,189 |
| 15 Feb 2024 | 7.23 | 7.35 | 7.21 | 7.33 | 7.25 | 1,451,307 |
| 14 Feb 2024 | 7.15 | 7.20 | 7.10 | 7.17 | 7.09 | 3,106,457 |
| 13 Feb 2024 | 7.28 | 7.34 | 7.25 | 7.27 | 7.19 | 1,228,188 |
| 12 Feb 2024 | 7.29 | 7.34 | 7.26 | 7.27 | 7.19 | 766,266 |
| 09 Feb 2024 | 7.33 | 7.36 | 7.21 | 7.31 | 7.23 | 1,813,812 |
| 08 Feb 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.31 | - |
| 07 Feb 2024 | 7.21 | 7.39 | 7.21 | 7.39 | 7.31 | 1,304,713 |
| 06 Feb 2024 | 7.17 | 7.20 | 7.09 | 7.15 | 7.07 | 1,436,677 |
| 05 Feb 2024 | 7.20 | 7.28 | 7.11 | 7.21 | 7.13 | 5,031,707 |
| 02 Feb 2024 | 7.34 | 7.38 | 7.26 | 7.33 | 7.25 | 3,404,257 |
| 01 Feb 2024 | 7.32 | 7.37 | 7.18 | 7.24 | 7.16 | 1,681,446 |
| 31 Jan 2024 | 7.17 | 7.41 | 7.12 | 7.41 | 7.33 | 1,859,617 |
| 30 Jan 2024 | 7.11 | 7.25 | 7.07 | 7.22 | 7.14 | 1,499,529 |
| 29 Jan 2024 | 7.05 | 7.15 | 7.02 | 7.11 | 7.03 | 1,511,329 |
| 25 Jan 2024 | 7.20 | 7.20 | 7.05 | 7.08 | 7.00 | 1,277,636 |
| 24 Jan 2024 | 7.22 | 7.24 | 7.14 | 7.22 | 7.14 | 961,787 |
| 23 Jan 2024 | 7.13 | 7.24 | 7.10 | 7.18 | 7.10 | 729,776 |
| 22 Jan 2024 | 7.17 | 7.22 | 7.09 | 7.13 | 7.05 | 1,056,772 |
| 19 Jan 2024 | 7.22 | 7.23 | 7.08 | 7.13 | 7.05 | 1,414,824 |
| 18 Jan 2024 | 7.04 | 7.16 | 7.00 | 7.13 | 7.05 | 2,260,993 |
| 17 Jan 2024 | 7.23 | 7.26 | 7.10 | 7.16 | 7.08 | 2,115,695 |
| 16 Jan 2024 | 7.37 | 7.37 | 7.25 | 7.29 | 7.21 | 922,738 |
| 15 Jan 2024 | 7.39 | 7.43 | 7.36 | 7.42 | 7.34 | 118,305 |
| 12 Jan 2024 | 7.38 | 7.41 | 7.34 | 7.39 | 7.31 | 929,520 |
| 11 Jan 2024 | 7.37 | 7.45 | 7.32 | 7.40 | 7.32 | 1,272,886 |
| 10 Jan 2024 | 7.28 | 7.34 | 7.18 | 7.28 | 7.20 | 1,615,181 |
| 09 Jan 2024 | 7.42 | 7.42 | 7.34 | 7.37 | 7.29 | 892,489 |
| 08 Jan 2024 | 7.21 | 7.34 | 7.21 | 7.30 | 7.22 | 1,039,337 |
| 05 Jan 2024 | 7.21 | 7.34 | 7.21 | 7.27 | 7.19 | 1,217,498 |
| 04 Jan 2024 | 7.34 | 7.35 | 7.21 | 7.21 | 7.13 | 9,809,159 |
| 03 Jan 2024 | 7.35 | 7.41 | 7.31 | 7.34 | 7.26 | 1,600,374 |
| 02 Jan 2024 | 7.48 | 7.57 | 7.46 | 7.46 | 7.38 | 765,371 |
| 29 Dec 2023 | 7.47 | 7.53 | 7.44 | 7.47 | 7.39 | 910,502 |
| 28 Dec 2023 | 7.46 | 7.49 | 7.41 | 7.48 | 7.40 | 1,162,448 |
| 27 Dec 2023 | 7.43 | 7.44 | 7.35 | 7.37 | 7.29 | 1,223,612 |
| 22 Dec 2023 | 7.30 | 7.33 | 7.26 | 7.30 | 7.22 | 2,141,967 |
| 21 Dec 2023 | 7.27 | 7.32 | 7.22 | 7.31 | 7.23 | 2,246,497 |
| 20 Dec 2023 | 7.41 | 7.44 | 7.28 | 7.33 | 7.25 | 2,245,822 |
| 19 Dec 2023 | 7.35 | 7.37 | 7.23 | 7.30 | 7.22 | 3,961,452 |
| 18 Dec 2023 | 7.45 | 7.73 | 7.42 | 7.42 | 7.34 | 3,738,133 |
| 15 Dec 2023 | 7.41 | 7.51 | 7.33 | 7.51 | 7.43 | 10,062,112 |
| 14 Dec 2023 | 7.18 | 7.44 | 7.14 | 7.36 | 7.28 | 4,270,342 |
| 13 Dec 2023 | 6.89 | 7.04 | 6.87 | 6.99 | 6.92 | 2,172,401 |
| 12 Dec 2023 | 6.86 | 6.94 | 6.83 | 6.90 | 6.83 | 1,873,270 |
| 11 Dec 2023 | 6.90 | 6.92 | 6.78 | 6.83 | 6.76 | 1,513,944 |
| 08 Dec 2023 | 6.81 | 6.90 | 6.76 | 6.87 | 6.80 | 1,858,100 |
| 07 Dec 2023 | 6.87 | 6.87 | 6.78 | 6.85 | 6.78 | 2,908,125 |
| 06 Dec 2023 | 6.60 | 6.93 | 6.60 | 6.86 | 6.79 | 3,174,406 |
| 05 Dec 2023 | 6.69 | 6.71 | 6.56 | 6.59 | 6.52 | 1,751,885 |
| 04 Dec 2023 | 6.70 | 6.85 | 6.67 | 6.72 | 6.65 | 2,280,661 |
| 01 Dec 2023 | 6.50 | 6.69 | 6.48 | 6.61 | 6.54 | 2,658,203 |
| 30 Nov 2023 | 6.63 | 6.72 | 6.46 | 6.63 | 6.56 | 74,659,463 |
| 29 Nov 2023 | 6.58 | 6.86 | 6.58 | 6.67 | 6.60 | 5,847,008 |
| 28 Nov 2023 | 6.39 | 6.64 | 6.30 | 6.56 | 6.49 | 3,808,445 |
| 27 Nov 2023 | 6.49 | 6.49 | 6.30 | 6.34 | 6.27 | 3,785,193 |
| *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.