Canada markets open in 1 hour 29 minutes

LGI Limited (LGI.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
3.0200+0.1800 (+6.34%)
At close: 03:59PM AEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20242.89003.03002.89003.02003.020018,844
May 20, 20242.80002.90002.76002.84002.8400805,168
May 17, 20242.84002.90002.84002.90002.90006,200
May 16, 20242.78002.88002.77002.86002.86002,714
May 15, 20242.89002.89002.80002.80002.80005,827
May 14, 20242.86002.89002.86002.87002.87003,334
May 13, 20242.86002.88002.85002.85002.85003,069
May 10, 20242.90002.90002.86002.86002.860038,648
May 09, 20242.91002.91002.90002.90002.90003,295
May 08, 20242.91002.91002.91002.91002.9100207
May 07, 20242.93002.93002.90002.90002.900012,803
May 06, 20242.95002.95002.90002.91002.91007,997
May 03, 20243.00003.01002.95002.95002.950013,103
May 02, 20242.90003.00002.88003.00003.000052,354
May 01, 20242.91002.91002.90002.90002.90002,937
Apr 30, 20242.90002.93002.90002.91002.91002,145
Apr 29, 20242.90002.90002.90002.90002.90009
Apr 26, 20242.84002.89002.84002.87002.870010,730
Apr 24, 20242.62002.85002.60002.83002.830052,285
Apr 23, 20242.60002.62002.58002.62002.620017,360
Apr 22, 20242.62002.63002.58502.63002.630011,387
Apr 19, 20242.51002.56002.51002.56002.56001,115
Apr 18, 20242.62002.62002.51002.51002.51002,502
Apr 17, 20242.55002.64002.55002.58002.58009,156
Apr 16, 20242.57002.57002.50002.50002.50003,298
Apr 15, 20242.70002.70002.60002.60002.60001,506
Apr 12, 20242.73002.73002.62002.70002.700022,634
Apr 11, 20242.58002.60002.58002.60002.60006,963
Apr 10, 20242.55002.56002.54002.56002.560015,951
Apr 09, 20242.55002.55002.49002.51002.510014,596
Apr 08, 20242.61002.61002.56002.58002.580032,885
Apr 05, 20242.65002.65002.55002.63002.630047,920
Apr 04, 20242.65002.70002.63002.63002.630024,729
Apr 03, 20242.67002.67002.65002.65002.65001,600
Apr 02, 20242.73002.74002.65002.65002.65008,761
Mar 28, 20242.75002.75002.69002.69002.690024,998
Mar 27, 20242.66002.76002.59002.75002.750034,673
Mar 26, 20242.78002.78002.60002.64002.6400204,741
Mar 25, 20242.70002.78002.69002.69002.690061,764
Mar 22, 20242.60002.65002.60002.65002.65003,159
Mar 21, 20242.61002.65002.61002.65002.650016,037
Mar 20, 20242.60002.60002.49502.59002.590018,134
Mar 19, 20242.56002.56002.56002.56002.5600-
Mar 19, 20240.012 Dividend
Mar 18, 20242.55002.61002.53002.56002.548054,604
Mar 15, 20242.57002.57002.57002.57002.55803,872
Mar 14, 20242.58002.58002.58002.58002.5679-
Mar 13, 20242.49002.58002.49002.58002.567937,075
Mar 12, 20242.45002.50002.36002.48002.46849,791
Mar 11, 20242.50002.52002.30002.33002.319145,477
Mar 08, 20242.40002.63002.40002.45002.438585,663
Mar 07, 20242.20002.35002.20002.35002.339049,461
Mar 06, 20242.25002.26002.20002.26002.24947,296
Mar 05, 20242.22002.24002.19002.24002.229541,653
Mar 04, 20242.20002.23002.15002.22002.209652,113
Mar 01, 20242.28002.28002.18002.19002.179770,985
Feb 29, 20242.27002.28002.27002.28002.26931,657
Feb 28, 20242.20002.24002.20002.24002.229518,159
Feb 27, 20242.25002.25002.25002.25002.2395-
Feb 26, 20242.25002.25002.18002.25002.239520,044
Feb 23, 20242.14002.27002.14002.27002.25944,397
Feb 22, 20242.21002.23002.13002.22002.209623,593
Feb 21, 20242.17002.25002.17002.25002.23951,670
Feb 20, 20242.17002.17002.17002.17002.1598500
Feb 19, 20242.16002.17002.14002.17002.15988,717
Feb 16, 20242.19002.19002.13002.13002.120017,537
Feb 15, 20242.13002.17002.13002.17002.159819,598
Feb 14, 20242.13002.13002.10002.10002.090211,215
Feb 13, 20242.12002.14002.10002.13002.120043,479
Feb 12, 20242.10002.13002.06002.10002.09021,109,753
Feb 09, 20242.11002.11002.10002.10002.090224,323
Feb 08, 20242.11002.11001.97002.11002.100164,789
Feb 07, 20242.13002.13002.09002.10002.090262,373
Feb 06, 20242.10002.16002.09002.11502.1051118,257
Feb 05, 20242.03002.12001.99002.07002.0603114,332
Feb 02, 20241.95001.99001.95001.99001.98074,078
Feb 01, 20242.00002.00001.95001.95001.94091,259
Jan 31, 20242.00002.00001.98002.00001.990621,075
Jan 30, 20241.97002.00001.97002.00001.990682,795
Jan 29, 20241.99501.99501.97251.97501.96571,738
Jan 25, 20241.99502.00001.99501.99501.985635,453
Jan 24, 20241.95002.00001.94002.00001.9906125,891
Jan 23, 20241.95002.00001.95001.97001.960822,506
Jan 22, 20241.99001.99001.95501.95501.94582,919
Jan 19, 20241.95501.95501.95501.95501.94582,233
Jan 18, 20241.95502.00001.95501.99001.9807761
Jan 17, 20242.00002.00001.97001.97001.96085,998
Jan 16, 20241.98001.98001.95001.98001.970721,262
Jan 15, 20241.97001.97001.97001.97001.9608-
Jan 12, 20242.00002.00001.97001.97001.96081,242
Jan 11, 20241.96002.00001.95002.00001.990697,728
Jan 10, 20241.94001.94001.82001.90001.891124,316
Jan 09, 20241.94501.98001.93501.93501.925938,752
Jan 08, 20241.97501.98001.94501.94501.93596,255
Jan 05, 20241.94251.94501.94251.94501.93592,555
Jan 04, 20241.90001.95001.90001.95001.94091,767
Jan 03, 20241.96001.96501.96001.96501.95581,026
Jan 02, 20241.98501.98501.98501.98501.97576
Dec 29, 20232.01002.01002.00002.00001.99069,492
Dec 28, 20231.98001.99501.90501.99501.98564,214
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...