Canada markets close in 2 hours 36 minutes

Lifestyle Communities Limited (LIC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
12.45+0.26 (+2.13%)
At close: 04:10PM AEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202412.2512.4912.2512.4512.45581,970
May 03, 202412.2812.3311.9312.1912.19684,451
May 02, 202412.0412.2611.9712.1712.17440,384
May 01, 202411.8412.0911.7312.0212.02439,718
Apr 30, 202412.0412.3512.0312.0312.03522,633
Apr 29, 202411.8512.1211.4912.0412.04434,578
Apr 26, 202411.9612.0011.4711.6211.621,035,378
Apr 24, 202412.5412.5411.9111.9511.951,499,512
Apr 23, 202414.3614.3612.0112.3212.321,803,389
Apr 22, 202414.1214.2514.0314.2514.25200,830
Apr 19, 202414.0614.1013.8013.9013.90254,664
Apr 18, 202413.9014.1713.8214.1714.17302,927
Apr 17, 202414.1014.3013.9613.9913.99204,014
Apr 16, 202413.7214.1913.6014.1214.12321,634
Apr 15, 202414.2014.2113.9113.9213.92295,904
Apr 12, 202414.4914.5814.3314.3314.33246,031
Apr 11, 202414.4014.7614.4014.6714.67343,135
Apr 10, 202414.9514.9514.6114.7714.77212,957
Apr 09, 202414.7614.8114.6314.7714.77196,991
Apr 08, 202414.6314.8714.5114.8414.84418,836
Apr 05, 202414.8614.9014.4814.5114.51273,340
Apr 04, 202414.9415.0814.8414.9614.96192,537
Apr 03, 202415.0815.1514.6514.8814.88632,252
Apr 02, 202415.2015.4415.1215.2015.20573,588
Mar 28, 202415.4515.7315.4015.6715.67479,201
Mar 27, 202415.1615.4614.9915.2815.28571,271
Mar 26, 202415.3015.4515.1115.1815.18297,735
Mar 25, 202415.5115.6315.4715.5615.56198,806
Mar 22, 202415.3715.5415.3315.4815.48384,115
Mar 21, 202415.5515.7915.4615.6015.60461,077
Mar 20, 202415.4015.5715.3115.4015.40434,797
Mar 19, 202415.5815.8815.3515.3515.35386,558
Mar 18, 202415.7415.8515.5115.5215.52285,641
Mar 15, 202415.5116.1115.5115.8015.80794,274
Mar 14, 202415.5615.7515.5315.6515.65370,170
Mar 13, 202415.8015.8515.4615.5915.59368,807
Mar 12, 202415.8016.2015.7515.8315.83217,416
Mar 12, 20240.055 Dividend
Mar 11, 202415.6015.9415.5015.8915.84592,386
Mar 08, 202415.5415.8715.4415.6715.62368,444
Mar 07, 202415.1415.7414.9615.5315.48554,569
Mar 06, 202415.2315.7415.0615.0815.03682,959
Mar 05, 202415.5015.5215.0215.1215.07578,801
Mar 04, 202415.5415.9515.4415.4915.44365,512
Mar 01, 202415.2615.6515.0715.5215.47545,273
Feb 29, 202415.0115.3514.9015.3515.30603,044
Feb 28, 202414.7915.1614.7214.9714.921,291,824
Feb 27, 202414.8615.0714.4814.7514.70888,548
Feb 26, 202415.3415.6714.9615.0815.031,394,842
Feb 23, 202415.5716.1514.5715.0815.034,035,171
Feb 22, 202417.1417.1417.1417.1417.08-
Feb 21, 202417.5917.7017.1417.1417.08204,663
Feb 20, 202417.7117.7917.5117.6717.6179,636
Feb 19, 202418.1718.2917.6217.7917.7254,546
Feb 16, 202418.7918.9518.1218.1418.08178,036
Feb 15, 202418.0118.5218.0118.3618.30289,275
Feb 14, 202417.3518.0917.3517.7917.73157,062
Feb 13, 202418.7018.8918.4218.4218.3675,100
Feb 12, 202418.4118.7318.3818.6318.5772,088
Feb 09, 202418.6718.6718.2118.3018.24111,949
Feb 08, 202418.4818.9017.9218.6318.57305,079
Feb 07, 202417.8018.2217.7318.2218.16255,984
Feb 06, 202417.3317.5817.1517.4917.4363,888
Feb 05, 202417.6917.7917.3117.5517.4966,558
Feb 02, 202417.5918.0517.5417.9317.87167,205
Feb 01, 202417.6817.7217.3817.4517.39105,003
Jan 31, 202417.7318.0617.3918.0317.97170,918
Jan 30, 202417.8017.9717.6117.6917.63117,576
Jan 29, 202417.3517.6717.2517.6017.54100,994
Jan 25, 202417.4917.5017.2317.3217.2683,042
Jan 24, 202417.5717.5717.2117.4117.3580,476
Jan 23, 202417.5017.6117.2217.6117.55183,827
Jan 22, 202417.4817.7317.3317.4217.36124,457
Jan 19, 202417.0317.3017.0117.1517.09132,459
Jan 18, 202416.8117.1016.7016.7916.73140,436
Jan 17, 202417.5817.6017.2017.2117.15128,789
Jan 16, 202417.7917.9617.5517.5717.5188,671
Jan 15, 202418.0618.2217.8317.9417.8826,697
Jan 12, 202417.7518.0317.5018.0017.94108,962
Jan 11, 202417.7017.9617.6117.9517.8974,344
Jan 10, 202417.5317.8517.3517.5817.5294,327
Jan 09, 202417.5917.6517.3417.4017.3458,155
Jan 08, 202417.6517.8517.0817.3017.2492,445
Jan 05, 202417.7517.9817.6917.7717.7173,612
Jan 04, 202417.5717.8317.3717.7917.73102,983
Jan 03, 202417.8518.0017.5717.6117.55110,695
Jan 02, 202417.8018.4217.7718.1918.1350,563
Dec 29, 202318.5318.5518.2318.2518.1965,792
Dec 28, 202318.8018.9918.2018.5118.4565,775
Dec 27, 202318.4818.5417.9418.1418.0876,817
Dec 22, 202317.5918.1017.5117.9717.9192,989
Dec 21, 202318.3118.3117.5217.6017.54277,186
Dec 20, 202318.8618.9118.4418.6218.56172,107
Dec 19, 202318.5018.7718.3418.6618.60105,970
Dec 18, 202318.8118.9018.2018.3418.28105,905
Dec 15, 202319.2719.2718.7718.8018.73384,308
Dec 14, 202318.1619.1518.1219.1019.03265,674
Dec 13, 202317.7817.8917.5717.8317.77133,756
Dec 12, 202317.8917.8917.6917.8017.74127,289
Dec 11, 202317.5017.8817.4517.7517.69122,060
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...