Australia markets closed

Link Administration Holdings Limited (LNK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.2400-0.0050 (-0.22%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.25002.25002.24002.24002.24009,005,100
24 Apr 20242.24002.25002.24002.24502.24501,553,393
23 Apr 20242.25002.25002.24002.24002.24001,301,067
22 Apr 20242.24002.25002.23002.24002.2400536,876
19 Apr 20242.23002.24002.23002.23002.2300406,597
18 Apr 20242.23002.24002.23002.23002.23001,631,857
17 Apr 20242.23002.24002.23002.23002.2300708,597
16 Apr 20242.23002.24002.23002.23002.23002,048,509
15 Apr 20242.24002.25002.23002.24002.24002,144,483
12 Apr 20242.24002.25002.23002.25002.250012,098,284
11 Apr 20242.24002.25002.23002.23002.23003,451,954
10 Apr 20242.23002.24002.23002.24002.24002,491,704
09 Apr 20242.23002.24002.22002.23002.2300898,625
08 Apr 20242.24002.24002.23002.23002.2300307,343
05 Apr 20242.23002.24002.23002.23002.2300742,896
04 Apr 20242.24002.25002.23002.23002.2300859,372
03 Apr 20242.23502.24002.23002.24002.24001,413,337
02 Apr 20242.23002.24002.23002.24002.2400772,930
28 Mar 20242.23002.24002.23002.23002.23002,793,941
27 Mar 20242.24002.24002.23002.23002.23001,011,105
26 Mar 20242.23002.24002.23002.23002.2300749,850
25 Mar 20242.24002.24002.23002.23002.23004,846,516
22 Mar 20242.23002.24002.23002.24002.2400382,516
21 Mar 20242.23002.24002.22002.23002.23001,575,847
20 Mar 20242.22002.23002.22002.22002.2200592,351
19 Mar 20242.22002.23002.21002.22002.22001,427,145
18 Mar 20242.22002.22502.21002.21002.21001,428,913
15 Mar 20242.22002.22002.21002.21002.21004,325,446
14 Mar 20242.22002.22002.21002.21002.2100751,617
13 Mar 20242.21002.22002.21002.22002.2200211,260
12 Mar 20242.20002.22002.20002.21002.2100642,734
11 Mar 20242.20002.21002.20002.21002.21001,639,441
08 Mar 20242.20002.21002.20002.21002.2100516,092
07 Mar 20242.20002.21002.20002.20002.2000598,182
06 Mar 20242.21002.21002.20002.20002.20001,394,659
05 Mar 20242.20002.21002.20002.20002.2000929,879
04 Mar 20242.20002.21002.20002.20002.2000779,874
01 Mar 20242.20002.21002.20002.21002.2100811,676
29 Feb 20242.20002.21002.20002.20002.20004,880,416
28 Feb 20242.20002.21002.19502.21002.21002,881,259
27 Feb 20242.20002.22002.20002.20002.20002,011,990
26 Feb 20242.20002.21002.20002.20002.2000758,506
23 Feb 20242.20002.21002.20002.20002.2000649,474
22 Feb 20242.20002.21002.19002.20002.20003,528,070
21 Feb 20242.20002.22002.20002.20002.20001,735,357
20 Feb 20242.20002.20002.19002.19002.19003,680,817
19 Feb 20242.20002.20002.19002.19002.19001,736,682
16 Feb 20242.19002.20002.19002.20002.2000649,867
15 Feb 20242.20002.20002.19002.19002.1900476,781
14 Feb 20242.19002.20002.19002.19002.1900476,225
13 Feb 20242.19002.20002.19002.19002.1900754,743
12 Feb 20242.19002.20002.19002.19002.1900829,975
09 Feb 20242.19002.20002.19002.19002.19001,331,691
08 Feb 20242.19002.20002.19002.19002.19001,216,903
07 Feb 20242.19002.20002.19002.19002.19001,454,851
06 Feb 20242.19002.20002.19002.19002.19001,415,226
05 Feb 20242.19002.20002.19002.19002.19001,316,077
02 Feb 20242.19002.20002.19002.19002.19001,129,434
01 Feb 20242.19002.20002.19002.20002.20001,716,051
31 Jan 20242.19002.20002.19002.19002.19001,277,699
30 Jan 20242.19002.20002.19002.20002.2000413,013
29 Jan 20242.19002.20002.19002.19002.1900763,999
25 Jan 20242.19002.20002.19002.19002.19001,177,368
24 Jan 20242.19002.20002.19002.19002.19001,286,091
23 Jan 20242.20002.21002.19002.19002.19002,876,118
22 Jan 20242.21002.21002.20002.20002.20001,194,133
19 Jan 20242.21002.21002.20002.20002.2000728,243
18 Jan 20242.20002.21002.20002.20002.20001,582,575
17 Jan 20242.20002.21002.20002.20002.2000851,303
16 Jan 20242.21002.21002.20002.20002.20001,301,708
15 Jan 20242.20002.20002.19502.20002.2000712,395
12 Jan 20242.20002.20002.19002.20002.20001,463,261
11 Jan 20242.19002.20002.19002.19002.19006,076,621
10 Jan 20242.20002.20002.19002.19002.19003,837,288
09 Jan 20242.19002.21002.19002.19002.19001,055,406
08 Jan 20242.20002.20002.18002.19002.19003,012,243
05 Jan 20242.19002.20002.19002.19002.1900819,379
04 Jan 20242.19002.20002.18502.19002.19001,538,505
03 Jan 20242.21002.23002.18002.18002.18001,821,469
02 Jan 20242.18002.24002.18002.24002.24001,460,449
29 Dec 20232.18002.19502.17002.18002.1800820,935
28 Dec 20232.19002.20002.18002.19002.1900915,515
27 Dec 20232.18002.19002.17002.18002.18001,069,615
22 Dec 20232.16002.19002.16002.19002.19001,372,165
21 Dec 20232.16002.18002.16002.17002.17002,328,166
20 Dec 20232.17002.20002.16002.17002.17008,746,660
19 Dec 20232.16002.19002.16002.19002.19008,230,593
18 Dec 20232.12002.22002.11002.16002.160010,913,509
15 Dec 20231.62001.75001.61001.70001.700022,525,259
14 Dec 20231.55001.58501.51001.57501.57502,859,300
13 Dec 20231.50001.54001.50001.54001.54001,424,062
12 Dec 20231.51501.52001.46501.52001.52001,010,713
11 Dec 20231.49501.52501.46501.50501.50501,338,891
08 Dec 20231.54001.54001.47501.47501.4750949,758
07 Dec 20231.48001.52001.45501.52001.52002,012,948
06 Dec 20231.40001.48501.39001.48001.48001,772,302
05 Dec 20231.43001.43001.38501.38501.3850824,439
04 Dec 20231.39001.43501.38501.43501.43502,009,068
01 Dec 20231.36001.39001.35501.37001.37001,168,177
30 Nov 20231.36501.38501.32501.37001.37001,971,301
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...