Lendlease Group (LLESY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:40PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.1650 | 4.1650 | 4.0000 | 4.1400 | 4.1400 | 29,903 |
| 02 May 2024 | 4.0600 | 4.1600 | 4.0200 | 4.0200 | 4.0200 | 3,100 |
| 01 May 2024 | 4.0200 | 4.1300 | 4.0200 | 4.0900 | 4.0900 | 5,100 |
| 30 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 500 |
| 29 Apr 2024 | 4.1900 | 4.3400 | 4.1900 | 4.2700 | 4.2700 | 3,300 |
| 26 Apr 2024 | 4.0500 | 4.0500 | 3.9000 | 3.9000 | 3.9000 | 1,300 |
| 25 Apr 2024 | 4.1800 | 4.2200 | 4.0900 | 4.0900 | 4.0900 | 15,300 |
| 24 Apr 2024 | 4.1800 | 4.1800 | 4.1100 | 4.1300 | 4.1300 | 7,800 |
| 23 Apr 2024 | 4.0000 | 4.2100 | 4.0000 | 4.2100 | 4.2100 | 1,700 |
| 22 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 300 |
| 19 Apr 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 1,300 |
| 18 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 17 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 16 Apr 2024 | 4.2000 | 4.2000 | 4.0200 | 4.0200 | 4.0200 | 5,600 |
| 15 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 200 |
| 12 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 500 |
| 11 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 400 |
| 10 Apr 2024 | 4.2000 | 4.3900 | 4.2000 | 4.3900 | 4.3900 | 800 |
| 09 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 08 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 05 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 04 Apr 2024 | 4.2300 | 4.2300 | 4.0500 | 4.0500 | 4.0500 | 800 |
| 03 Apr 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 02 Apr 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 200 |
| 01 Apr 2024 | 4.1600 | 4.2600 | 4.1200 | 4.1200 | 4.1200 | 6,600 |
| 28 Mar 2024 | 4.1000 | 4.1300 | 4.1000 | 4.1100 | 4.1100 | 6,400 |
| 27 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 26 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 25 Mar 2024 | 4.3500 | 4.3500 | 4.2200 | 4.2200 | 4.2200 | 1,600 |
| 22 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 200 |
| 21 Mar 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 100 |
| 20 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 19 Mar 2024 | 4.2400 | 4.2800 | 4.2000 | 4.2800 | 4.2800 | 1,300 |
| 18 Mar 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 15 Mar 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 14 Mar 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 13 Mar 2024 | 4.2400 | 4.2400 | 4.2100 | 4.2100 | 4.2100 | 400 |
| 12 Mar 2024 | 4.1300 | 4.1700 | 4.1300 | 4.1700 | 4.1700 | 2,000 |
| 11 Mar 2024 | 4.0100 | 4.2200 | 3.9900 | 4.0100 | 4.0100 | 3,200 |
| 08 Mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 07 Mar 2024 | 4.0700 | 4.1700 | 4.0500 | 4.1400 | 4.1400 | 3,300 |
| 06 Mar 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 05 Mar 2024 | 4.0900 | 4.0900 | 3.8700 | 3.8700 | 3.8700 | 1,000 |
| 04 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 100 |
| 01 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 200 |
| 29 Feb 2024 | 4.1000 | 4.1800 | 4.0500 | 4.1800 | 4.1800 | 4,500 |
| 29 Feb 2024 | 0.043 Dividend | |||||
| 28 Feb 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9870 | 200 |
| 27 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9079 | - |
| 26 Feb 2024 | 4.1100 | 4.1100 | 3.9500 | 3.9500 | 3.9079 | 1,200 |
| 23 Feb 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8386 | 1,200 |
| 22 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9969 | 200 |
| 21 Feb 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6301 | - |
| 20 Feb 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6301 | - |
| 16 Feb 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6301 | - |
| 15 Feb 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6301 | - |
| 14 Feb 2024 | 4.7000 | 4.7000 | 4.6700 | 4.6800 | 4.6301 | 1,600 |
| 13 Feb 2024 | 4.5100 | 4.7200 | 4.5100 | 4.7200 | 4.6696 | 1,900 |
| 12 Feb 2024 | 4.5000 | 4.7500 | 4.5000 | 4.7500 | 4.6993 | 400 |
| 09 Feb 2024 | 4.7200 | 4.8700 | 4.6800 | 4.8700 | 4.8180 | 21,000 |
| 08 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6499 | - |
| 07 Feb 2024 | 4.7300 | 4.7300 | 4.6900 | 4.7000 | 4.6499 | 8,000 |
| 06 Feb 2024 | 4.6400 | 4.6400 | 4.6200 | 4.6200 | 4.5707 | 1,200 |
| 05 Feb 2024 | 4.6100 | 4.6400 | 4.5400 | 4.5400 | 4.4916 | 3,000 |
| 02 Feb 2024 | 4.6800 | 4.6800 | 4.6600 | 4.6600 | 4.6103 | 1,600 |
| 01 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6993 | 200 |
| 31 Jan 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6597 | - |
| 30 Jan 2024 | 4.7300 | 4.7300 | 4.7100 | 4.7100 | 4.6597 | 1,400 |
| 29 Jan 2024 | 4.6400 | 4.7300 | 4.6400 | 4.7300 | 4.6795 | 1,800 |
| 26 Jan 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6499 | 100 |
| 25 Jan 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6499 | 800 |
| 24 Jan 2024 | 4.8100 | 4.8100 | 4.6400 | 4.6400 | 4.5905 | 4,200 |
| 23 Jan 2024 | 4.6800 | 4.6800 | 4.6700 | 4.6700 | 4.6202 | 800 |
| 22 Jan 2024 | 4.6500 | 4.6800 | 4.6200 | 4.6200 | 4.5707 | 1,300 |
| 19 Jan 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5806 | 100 |
| 18 Jan 2024 | 4.6900 | 4.6900 | 4.6400 | 4.6900 | 4.6400 | 1,000 |
| 17 Jan 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6894 | - |
| 16 Jan 2024 | 4.7600 | 4.7600 | 4.7400 | 4.7400 | 4.6894 | 7,200 |
| 12 Jan 2024 | 4.9300 | 4.9500 | 4.9100 | 4.9500 | 4.8972 | 1,300 |
| 11 Jan 2024 | 4.7700 | 4.8900 | 4.7700 | 4.8900 | 4.8378 | 500 |
| 10 Jan 2024 | 4.8900 | 4.8900 | 4.6200 | 4.7900 | 4.7389 | 2,100 |
| 09 Jan 2024 | 5.0100 | 5.0400 | 4.8500 | 5.0100 | 4.9565 | 4,500 |
| 08 Jan 2024 | 4.8200 | 4.8400 | 4.7900 | 4.8200 | 4.7686 | 4,800 |
| 05 Jan 2024 | 4.5600 | 4.8400 | 4.5600 | 4.8400 | 4.7884 | 1,100 |
| 04 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7983 | 300 |
| 03 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7983 | - |
| 02 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7983 | - |
| 29 Dec 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7983 | 200 |
| 28 Dec 2023 | 5.0600 | 5.0800 | 5.0300 | 5.0800 | 5.0258 | 5,700 |
| 27 Dec 2023 | 4.9300 | 4.9300 | 4.9000 | 4.9300 | 4.8774 | 4,800 |
| 26 Dec 2023 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0159 | - |
| 22 Dec 2023 | 5.0000 | 5.0700 | 5.0000 | 5.0700 | 5.0159 | 6,400 |
| 21 Dec 2023 | 4.7900 | 4.8300 | 4.6900 | 4.8300 | 4.7785 | 5,700 |
| 20 Dec 2023 | 4.7700 | 5.0600 | 4.7700 | 5.0600 | 5.0060 | 900 |
| 19 Dec 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8675 | - |
| 18 Dec 2023 | 4.9200 | 4.9200 | 4.9000 | 4.9200 | 4.8675 | 2,800 |
| 15 Dec 2023 | 5.0900 | 5.1200 | 4.9500 | 5.0800 | 5.0258 | 8,000 |
| 14 Dec 2023 | 4.8300 | 4.9400 | 4.8300 | 4.9400 | 4.8873 | 5,300 |
| 13 Dec 2023 | 4.5400 | 4.8400 | 4.5400 | 4.7100 | 4.6597 | 1,600 |
| 12 Dec 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2739 | 1,600 |
| *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.