Lendlease Group (LLC.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 6.11 | 6.15 | 6.08 | 6.12 | 6.12 | 980,726 |
| May 20, 2024 | 6.11 | 6.14 | 6.04 | 6.12 | 6.12 | 1,998,809 |
| May 17, 2024 | 6.17 | 6.21 | 6.11 | 6.11 | 6.11 | 1,597,119 |
| May 16, 2024 | 6.20 | 6.26 | 6.15 | 6.24 | 6.24 | 1,969,600 |
| May 15, 2024 | 6.16 | 6.18 | 6.06 | 6.10 | 6.10 | 1,564,156 |
| May 14, 2024 | 6.07 | 6.15 | 5.98 | 6.12 | 6.12 | 2,009,726 |
| May 13, 2024 | 6.15 | 6.16 | 6.02 | 6.10 | 6.10 | 2,125,424 |
| May 10, 2024 | 6.26 | 6.30 | 6.22 | 6.28 | 6.28 | 883,077 |
| May 09, 2024 | 6.35 | 6.35 | 6.18 | 6.23 | 6.23 | 1,459,236 |
| May 08, 2024 | 6.30 | 6.38 | 6.30 | 6.36 | 6.36 | 1,168,289 |
| May 07, 2024 | 6.36 | 6.36 | 6.24 | 6.30 | 6.30 | 3,206,810 |
| May 06, 2024 | 6.34 | 6.35 | 6.28 | 6.34 | 6.34 | 981,480 |
| May 03, 2024 | 6.29 | 6.36 | 6.27 | 6.30 | 6.30 | 776,805 |
| May 02, 2024 | 6.31 | 6.32 | 6.22 | 6.24 | 6.24 | 1,629,378 |
| May 01, 2024 | 6.33 | 6.37 | 6.28 | 6.29 | 6.29 | 1,154,285 |
| Apr 30, 2024 | 6.53 | 6.54 | 6.47 | 6.47 | 6.47 | 1,539,148 |
| Apr 29, 2024 | 6.50 | 6.55 | 6.42 | 6.55 | 6.55 | 1,361,029 |
| Apr 26, 2024 | 6.49 | 6.50 | 6.40 | 6.40 | 6.40 | 1,144,527 |
| Apr 24, 2024 | 6.53 | 6.54 | 6.44 | 6.53 | 6.53 | 2,349,204 |
| Apr 23, 2024 | 6.45 | 6.53 | 6.41 | 6.51 | 6.51 | 2,036,594 |
| Apr 22, 2024 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 1,832,960 |
| Apr 19, 2024 | 6.13 | 6.15 | 6.01 | 6.15 | 6.15 | 2,677,218 |
| Apr 18, 2024 | 6.20 | 6.25 | 6.16 | 6.18 | 6.18 | 1,681,107 |
| Apr 17, 2024 | 6.22 | 6.29 | 6.18 | 6.19 | 6.19 | 1,824,005 |
| Apr 16, 2024 | 6.33 | 6.36 | 6.23 | 6.27 | 6.27 | 1,456,302 |
| Apr 15, 2024 | 6.40 | 6.42 | 6.32 | 6.40 | 6.40 | 1,313,052 |
| Apr 12, 2024 | 6.42 | 6.56 | 6.39 | 6.50 | 6.50 | 1,446,672 |
| Apr 11, 2024 | 6.39 | 6.49 | 6.39 | 6.43 | 6.43 | 1,342,520 |
| Apr 10, 2024 | 6.43 | 6.57 | 6.40 | 6.56 | 6.56 | 1,238,469 |
| Apr 09, 2024 | 6.52 | 6.54 | 6.40 | 6.41 | 6.41 | 2,331,762 |
| Apr 08, 2024 | 6.37 | 6.51 | 6.36 | 6.50 | 6.50 | 2,082,044 |
| Apr 05, 2024 | 6.27 | 6.43 | 6.27 | 6.39 | 6.39 | 2,725,272 |
| Apr 04, 2024 | 6.26 | 6.38 | 6.25 | 6.34 | 6.34 | 867,594 |
| Apr 03, 2024 | 6.29 | 6.31 | 6.21 | 6.25 | 6.25 | 1,934,839 |
| Apr 02, 2024 | 6.35 | 6.39 | 6.33 | 6.36 | 6.36 | 1,667,476 |
| Mar 28, 2024 | 6.44 | 6.47 | 6.41 | 6.43 | 6.43 | 1,915,665 |
| Mar 27, 2024 | 6.39 | 6.41 | 6.32 | 6.40 | 6.40 | 1,376,424 |
| Mar 26, 2024 | 6.48 | 6.51 | 6.38 | 6.38 | 6.38 | 964,473 |
| Mar 25, 2024 | 6.43 | 6.59 | 6.43 | 6.54 | 6.54 | 872,519 |
| Mar 22, 2024 | 6.41 | 6.51 | 6.39 | 6.46 | 6.46 | 1,510,745 |
| Mar 21, 2024 | 6.53 | 6.55 | 6.33 | 6.38 | 6.38 | 5,883,155 |
| Mar 20, 2024 | 6.66 | 6.68 | 6.49 | 6.50 | 6.50 | 1,270,220 |
| Mar 19, 2024 | 6.68 | 6.72 | 6.63 | 6.65 | 6.65 | 1,619,150 |
| Mar 18, 2024 | 6.52 | 6.72 | 6.51 | 6.67 | 6.67 | 1,211,190 |
| Mar 15, 2024 | 6.51 | 6.66 | 6.50 | 6.60 | 6.60 | 3,776,796 |
| Mar 14, 2024 | 6.61 | 6.65 | 6.49 | 6.60 | 6.60 | 1,650,029 |
| Mar 13, 2024 | 6.49 | 6.67 | 6.46 | 6.64 | 6.64 | 1,667,614 |
| Mar 12, 2024 | 6.40 | 6.55 | 6.38 | 6.50 | 6.50 | 1,267,222 |
| Mar 11, 2024 | 6.41 | 6.50 | 6.40 | 6.42 | 6.42 | 1,685,733 |
| Mar 08, 2024 | 6.36 | 6.48 | 6.35 | 6.46 | 6.46 | 1,637,710 |
| Mar 07, 2024 | 6.22 | 6.35 | 6.20 | 6.33 | 6.33 | 2,153,054 |
| Mar 06, 2024 | 6.19 | 6.24 | 6.14 | 6.19 | 6.19 | 1,622,871 |
| Mar 05, 2024 | 6.22 | 6.28 | 6.20 | 6.24 | 6.24 | 1,981,904 |
| Mar 04, 2024 | 6.34 | 6.38 | 6.23 | 6.27 | 6.27 | 1,859,107 |
| Mar 01, 2024 | 6.41 | 6.42 | 6.33 | 6.33 | 6.33 | 2,374,109 |
| Feb 29, 2024 | 6.20 | 6.42 | 6.18 | 6.42 | 6.42 | 6,541,997 |
| Feb 28, 2024 | 6.14 | 6.24 | 6.10 | 6.17 | 6.17 | 3,198,034 |
| Feb 27, 2024 | 6.10 | 6.16 | 6.06 | 6.11 | 6.11 | 2,981,784 |
| Feb 26, 2024 | 6.09 | 6.18 | 6.05 | 6.13 | 6.13 | 2,467,275 |
| Feb 23, 2024 | 6.09 | 6.13 | 6.03 | 6.04 | 6.04 | 3,442,878 |
| Feb 23, 2024 | 0.064874 Dividend | |||||
| Feb 22, 2024 | 6.04 | 6.16 | 6.04 | 6.10 | 6.04 | 2,837,454 |
| Feb 21, 2024 | 6.19 | 6.20 | 6.01 | 6.02 | 5.96 | 3,229,875 |
| Feb 20, 2024 | 6.24 | 6.39 | 6.20 | 6.20 | 6.13 | 5,389,055 |
| Feb 19, 2024 | 6.60 | 6.70 | 6.21 | 6.46 | 6.39 | 10,201,368 |
| Feb 16, 2024 | 7.45 | 7.53 | 7.35 | 7.51 | 7.43 | 1,752,189 |
| Feb 15, 2024 | 7.23 | 7.35 | 7.21 | 7.33 | 7.25 | 1,451,307 |
| Feb 14, 2024 | 7.15 | 7.20 | 7.10 | 7.17 | 7.09 | 3,106,457 |
| Feb 13, 2024 | 7.28 | 7.34 | 7.25 | 7.27 | 7.19 | 1,228,188 |
| Feb 12, 2024 | 7.29 | 7.34 | 7.26 | 7.27 | 7.19 | 766,266 |
| Feb 09, 2024 | 7.33 | 7.36 | 7.21 | 7.31 | 7.23 | 1,813,812 |
| Feb 08, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.31 | - |
| Feb 07, 2024 | 7.21 | 7.39 | 7.21 | 7.39 | 7.31 | 1,304,713 |
| Feb 06, 2024 | 7.17 | 7.20 | 7.09 | 7.15 | 7.07 | 1,436,677 |
| Feb 05, 2024 | 7.20 | 7.28 | 7.11 | 7.21 | 7.13 | 5,031,707 |
| Feb 02, 2024 | 7.34 | 7.38 | 7.26 | 7.33 | 7.25 | 3,404,257 |
| Feb 01, 2024 | 7.32 | 7.37 | 7.18 | 7.24 | 7.16 | 1,681,446 |
| Jan 31, 2024 | 7.17 | 7.41 | 7.12 | 7.41 | 7.33 | 1,859,617 |
| Jan 30, 2024 | 7.11 | 7.25 | 7.07 | 7.22 | 7.14 | 1,499,529 |
| Jan 29, 2024 | 7.05 | 7.15 | 7.02 | 7.11 | 7.03 | 1,511,329 |
| Jan 25, 2024 | 7.20 | 7.20 | 7.05 | 7.08 | 7.00 | 1,277,636 |
| Jan 24, 2024 | 7.22 | 7.24 | 7.14 | 7.22 | 7.14 | 961,787 |
| Jan 23, 2024 | 7.13 | 7.24 | 7.10 | 7.18 | 7.10 | 729,776 |
| Jan 22, 2024 | 7.17 | 7.22 | 7.09 | 7.13 | 7.05 | 1,056,772 |
| Jan 19, 2024 | 7.22 | 7.23 | 7.08 | 7.13 | 7.05 | 1,414,824 |
| Jan 18, 2024 | 7.04 | 7.16 | 7.00 | 7.13 | 7.05 | 2,260,993 |
| Jan 17, 2024 | 7.23 | 7.26 | 7.10 | 7.16 | 7.08 | 2,115,695 |
| Jan 16, 2024 | 7.37 | 7.37 | 7.25 | 7.29 | 7.21 | 922,738 |
| Jan 15, 2024 | 7.39 | 7.43 | 7.36 | 7.42 | 7.34 | 118,305 |
| Jan 12, 2024 | 7.38 | 7.41 | 7.34 | 7.39 | 7.31 | 929,520 |
| Jan 11, 2024 | 7.37 | 7.45 | 7.32 | 7.40 | 7.32 | 1,272,886 |
| Jan 10, 2024 | 7.28 | 7.34 | 7.18 | 7.28 | 7.20 | 1,615,181 |
| Jan 09, 2024 | 7.42 | 7.42 | 7.34 | 7.37 | 7.29 | 892,489 |
| Jan 08, 2024 | 7.21 | 7.34 | 7.21 | 7.30 | 7.22 | 1,039,337 |
| Jan 05, 2024 | 7.21 | 7.34 | 7.21 | 7.27 | 7.19 | 1,217,498 |
| Jan 04, 2024 | 7.34 | 7.35 | 7.21 | 7.21 | 7.13 | 9,809,159 |
| Jan 03, 2024 | 7.35 | 7.41 | 7.31 | 7.34 | 7.26 | 1,600,374 |
| Jan 02, 2024 | 7.48 | 7.57 | 7.46 | 7.46 | 7.38 | 765,371 |
| Dec 29, 2023 | 7.47 | 7.53 | 7.44 | 7.47 | 7.39 | 910,502 |
| Dec 28, 2023 | 7.46 | 7.49 | 7.41 | 7.48 | 7.40 | 1,162,448 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.