Australia markets close in 5 hours 59 minutes

Light & Wonder, Inc. (LNW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
141.51+1.51 (+1.08%)
As of 04:10PM AEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024140.78141.94140.78141.51141.5169,821
03 May 2024140.44140.72138.50140.00140.00207,777
02 May 2024137.72140.82137.72139.83139.8395,142
01 May 2024137.08139.13137.08138.41138.4179,301
30 Apr 2024141.62142.06140.50142.06142.0683,288
29 Apr 2024141.31141.50139.18140.49140.49138,011
26 Apr 2024144.00144.77141.78142.20142.20134,646
24 Apr 2024144.62147.04144.59146.45146.45353,109
23 Apr 2024140.89142.91140.75141.78141.78145,591
22 Apr 2024137.80141.69137.80141.16141.16220,501
19 Apr 2024138.05138.76136.07137.22137.2284,763
18 Apr 2024138.73139.98138.38139.30139.30136,173
17 Apr 2024141.50142.23140.86141.10141.1079,262
16 Apr 2024143.75143.75141.95142.50142.5086,964
15 Apr 2024144.62145.46144.20145.07145.0789,748
12 Apr 2024147.58148.00146.61147.35147.3556,119
11 Apr 2024148.30149.00147.55148.94148.94134,157
10 Apr 2024151.51151.99150.26151.50151.5096,155
09 Apr 2024151.50153.00151.50152.90152.9053,707
08 Apr 2024152.73153.21151.40152.20152.20112,791
05 Apr 2024153.03154.48151.31152.66152.66111,929
04 Apr 2024157.18159.74155.69157.18157.18106,524
03 Apr 2024156.00156.39153.02155.31155.3175,955
02 Apr 2024157.94159.29155.00157.56157.5698,686
28 Mar 2024161.76161.76159.54160.02160.0270,962
27 Mar 2024161.30161.30159.52160.50160.5038,558
26 Mar 2024161.80164.37161.80162.49162.4977,101
25 Mar 2024162.99164.28162.22163.64163.64145,969
22 Mar 2024163.20167.05162.52167.05167.05156,694
21 Mar 2024156.85161.82156.63161.31161.3185,200
20 Mar 2024153.80155.16152.98155.16155.1670,778
19 Mar 2024153.06153.06151.38152.39152.3944,903
18 Mar 2024151.42154.36151.42154.08154.08153,778
15 Mar 2024153.87154.00151.03154.00154.00197,583
14 Mar 2024154.94154.94153.36153.64153.6437,990
13 Mar 2024153.50154.80153.36154.80154.8042,147
12 Mar 2024151.23152.98151.20152.53152.5319,977
11 Mar 2024153.00153.00151.77151.92151.9216,975
08 Mar 2024153.41155.99153.21154.20154.20170,746
07 Mar 2024154.75154.95152.43152.80152.80157,980
06 Mar 2024153.80153.90151.92151.92151.92102,157
05 Mar 2024157.12157.12153.15153.70153.7070,834
04 Mar 2024157.74158.27155.84158.08158.0864,813
01 Mar 2024154.70157.70152.57154.65154.6552,774
29 Feb 2024152.63152.64149.49150.85150.85136,722
28 Feb 2024156.51156.52153.00154.94154.94163,307
27 Feb 2024143.33146.28143.33146.28146.2871,680
26 Feb 2024142.73143.00141.00141.87141.8734,848
23 Feb 2024137.60139.67137.60139.00139.0030,290
22 Feb 2024136.17136.17134.11135.52135.5229,806
21 Feb 2024137.00137.00133.75133.77133.7719,419
20 Feb 2024136.44137.44136.08136.63136.6321,979
19 Feb 2024136.90137.49135.60136.02136.0253,361
16 Feb 2024138.09138.09136.03136.62136.62109,387
15 Feb 2024133.52136.50133.32135.89135.8971,113
14 Feb 2024132.66133.01129.88130.00130.0045,380
13 Feb 2024138.37138.93135.45136.20136.20201,303
12 Feb 2024136.42137.15134.95135.66135.66205,478
09 Feb 2024131.76134.70131.15134.37134.3768,411
08 Feb 2024130.00130.45128.50130.20130.20117,051
07 Feb 2024128.62128.62126.63128.02128.0259,525
06 Feb 2024125.00125.29123.71124.90124.9043,729
05 Feb 2024125.00125.57125.00125.10125.1031,136
02 Feb 2024125.57126.71124.00125.75125.7557,364
01 Feb 2024120.77123.33120.77123.20123.2031,697
31 Jan 2024126.39126.88124.50125.66125.6623,770
30 Jan 2024127.36128.25125.46125.99125.9930,352
29 Jan 2024126.34127.32124.82125.13125.1319,620
25 Jan 2024128.14128.14126.69127.55127.5554,192
24 Jan 2024126.75128.53126.12128.38128.3845,584
23 Jan 2024125.50125.84124.52124.90124.9054,424
22 Jan 2024126.00126.00124.24125.31125.3123,289
19 Jan 2024126.09126.09124.00124.85124.85602,305
18 Jan 2024121.00122.81121.00122.40122.40132,779
17 Jan 2024123.10124.44121.31121.45121.4536,234
16 Jan 2024119.05121.14118.85119.50119.5027,704
15 Jan 2024122.31122.31118.68119.23119.232,291
12 Jan 2024119.90122.32119.49120.95120.9561,192
11 Jan 2024117.05119.66116.61119.32119.32166,599
10 Jan 2024116.45116.45115.61116.33116.3322,955
09 Jan 2024116.60116.97115.32115.95115.9561,572
08 Jan 2024115.46116.36114.35114.74114.7460,243
05 Jan 2024116.50119.24115.94117.20117.2081,658
04 Jan 2024116.59118.55116.59117.23117.2345,535
03 Jan 2024120.20120.25118.90119.48119.4820,749
02 Jan 2024122.91129.49120.51120.51120.5114,788
29 Dec 2023122.00123.19121.00121.00121.0066,051
28 Dec 2023121.39123.03120.35123.03123.0380,563
27 Dec 2023130.20135.31120.16122.40122.4081,760
22 Dec 2023125.36125.36123.19124.00124.00111,452
21 Dec 2023127.29127.29124.88124.89124.89162,252
20 Dec 2023129.85129.85127.59128.51128.5119,052
19 Dec 2023128.54128.99126.39127.50127.50121,428
18 Dec 2023125.00126.44125.00125.89125.8944,847
15 Dec 2023128.14128.14124.50126.49126.49298,996
14 Dec 2023128.52129.20127.17127.47127.4796,051
13 Dec 2023126.00126.97125.17126.30126.30125,405
12 Dec 2023128.50128.50126.56126.99126.99122,717
11 Dec 2023130.11130.48128.00129.00129.00147,204
08 Dec 2023126.46129.27126.46127.95127.9549,974
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...