Lendlease Group (LLC.XA)
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
As of 02:27PM AEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 6.15 | 6.15 | 6.02 | 6.05 | 6.05 | 240,084 |
| May 10, 2024 | 6.25 | 6.30 | 6.22 | 6.28 | 6.28 | 226,445 |
| May 09, 2024 | 6.33 | 6.34 | 6.19 | 6.22 | 6.22 | 261,327 |
| May 08, 2024 | 6.31 | 6.38 | 6.31 | 6.35 | 6.35 | 254,202 |
| May 07, 2024 | 6.35 | 6.35 | 6.24 | 6.27 | 6.27 | 506,422 |
| May 06, 2024 | 6.34 | 6.34 | 6.28 | 6.31 | 6.31 | 300,242 |
| May 03, 2024 | 6.28 | 6.37 | 6.26 | 6.29 | 6.29 | 298,214 |
| May 02, 2024 | 6.31 | 6.32 | 6.22 | 6.24 | 6.24 | 351,890 |
| May 01, 2024 | 6.33 | 6.37 | 6.28 | 6.28 | 6.28 | - |
| Apr 30, 2024 | 6.52 | 6.54 | 6.48 | 6.48 | 6.48 | 214,245 |
| Apr 29, 2024 | 6.50 | 6.54 | 6.42 | 6.52 | 6.52 | 323,605 |
| Apr 26, 2024 | 6.46 | 6.50 | 6.40 | 6.43 | 6.43 | 217,716 |
| Apr 24, 2024 | 6.53 | 6.54 | 6.45 | 6.52 | 6.52 | 1,387,828 |
| Apr 23, 2024 | 6.45 | 6.53 | 6.45 | 6.50 | 6.50 | 756,215 |
| Apr 22, 2024 | 6.22 | 6.39 | 6.21 | 6.38 | 6.38 | 353,280 |
| Apr 19, 2024 | 6.14 | 6.14 | 6.01 | 6.13 | 6.13 | 520,809 |
| Apr 18, 2024 | 6.23 | 6.24 | 6.16 | 6.19 | 6.19 | 237,711 |
| Apr 17, 2024 | 6.22 | 6.29 | 6.18 | 6.21 | 6.21 | 245,897 |
| Apr 16, 2024 | 6.35 | 6.35 | 6.23 | 6.28 | 6.28 | 369,500 |
| Apr 15, 2024 | 6.39 | 6.42 | 6.32 | 6.41 | 6.41 | 317,637 |
| Apr 12, 2024 | 6.43 | 6.56 | 6.39 | 6.50 | 6.50 | 212,753 |
| Apr 11, 2024 | 6.40 | 6.49 | 6.40 | 6.43 | 6.43 | 1,872,066 |
| Apr 10, 2024 | 6.45 | 6.56 | 6.41 | 6.56 | 6.56 | 862,728 |
| Apr 09, 2024 | 6.51 | 6.53 | 6.40 | 6.42 | 6.42 | 529,134 |
| Apr 08, 2024 | 6.39 | 6.51 | 6.39 | 6.49 | 6.49 | 384,522 |
| Apr 05, 2024 | 6.29 | 6.43 | 6.29 | 6.40 | 6.40 | 605,567 |
| Apr 04, 2024 | 6.26 | 6.38 | 6.26 | 6.34 | 6.34 | 1,197,085 |
| Apr 03, 2024 | 6.29 | 6.31 | 6.22 | 6.27 | 6.27 | 389,563 |
| Apr 02, 2024 | 6.35 | 6.39 | 6.33 | 6.36 | 6.36 | 193,571 |
| Mar 28, 2024 | 6.45 | 6.47 | 6.41 | 6.43 | 6.43 | 243,663 |
| Mar 27, 2024 | 6.40 | 6.42 | 6.32 | 6.38 | 6.38 | 228,719 |
| Mar 26, 2024 | 6.47 | 6.50 | 6.38 | 6.39 | 6.39 | 164,954 |
| Mar 25, 2024 | 6.46 | 6.59 | 6.46 | 6.57 | 6.57 | 181,541 |
| Mar 22, 2024 | 6.41 | 6.51 | 6.39 | 6.45 | 6.45 | 267,807 |
| Mar 21, 2024 | 6.54 | 6.55 | 6.33 | 6.38 | 6.38 | 451,526 |
| Mar 20, 2024 | 6.67 | 6.68 | 6.49 | 6.50 | 6.50 | 197,995 |
| Mar 19, 2024 | 6.69 | 6.72 | 6.63 | 6.65 | 6.65 | 256,766 |
| Mar 18, 2024 | 6.52 | 6.72 | 6.51 | 6.70 | 6.70 | 2,097,465 |
| Mar 15, 2024 | 6.52 | 6.66 | 6.50 | 6.62 | 6.62 | 353,323 |
| Mar 14, 2024 | 6.62 | 6.65 | 6.49 | 6.59 | 6.59 | 321,380 |
| Mar 13, 2024 | 6.47 | 6.67 | 6.46 | 6.67 | 6.67 | 2,145,239 |
| Mar 12, 2024 | 6.40 | 6.55 | 6.38 | 6.53 | 6.53 | 193,550 |
| Mar 11, 2024 | 6.42 | 6.49 | 6.40 | 6.43 | 6.43 | 199,587 |
| Mar 08, 2024 | 6.39 | 6.48 | 6.39 | 6.45 | 6.45 | 377,339 |
| Mar 07, 2024 | 6.23 | 6.35 | 6.20 | 6.34 | 6.34 | 367,745 |
| Mar 06, 2024 | 6.19 | 6.24 | 6.14 | 6.20 | 6.20 | 412,411 |
| Mar 05, 2024 | 6.26 | 6.28 | 6.20 | 6.26 | 6.26 | 620,271 |
| Mar 04, 2024 | 6.36 | 6.38 | 6.24 | 6.27 | 6.27 | 1,455,892 |
| Mar 01, 2024 | 6.40 | 6.41 | 6.33 | 6.35 | 6.35 | 595,564 |
| Feb 29, 2024 | 6.20 | 6.40 | 6.18 | 6.39 | 6.39 | 5,594,197 |
| Feb 28, 2024 | 6.13 | 6.24 | 6.11 | 6.20 | 6.20 | 1,018,396 |
| Feb 27, 2024 | 6.11 | 6.16 | 6.07 | 6.12 | 6.12 | 349,857 |
| Feb 26, 2024 | 6.09 | 6.18 | 6.05 | 6.16 | 6.16 | 10,461,192 |
| Feb 23, 2024 | 6.10 | 6.12 | 6.03 | 6.07 | 6.07 | 1,987,184 |
| Feb 23, 2024 | 0.064874 Dividend | |||||
| Feb 22, 2024 | 6.05 | 6.16 | 6.05 | 6.10 | 6.04 | 614,364 |
| Feb 21, 2024 | 6.18 | 6.19 | 6.01 | 6.05 | 5.99 | 376,645 |
| Feb 20, 2024 | 6.23 | 6.39 | 6.20 | 6.24 | 6.17 | 2,024,005 |
| Feb 19, 2024 | 6.56 | 6.70 | 6.22 | 6.43 | 6.36 | 3,517,981 |
| Feb 16, 2024 | 7.43 | 7.53 | 7.36 | 7.52 | 7.44 | 3,101,141 |
| Feb 15, 2024 | 7.24 | 7.35 | 7.22 | 7.34 | 7.26 | 3,801,601 |
| Feb 14, 2024 | 7.11 | 7.20 | 7.10 | 7.16 | 7.08 | 274,310 |
| Feb 13, 2024 | 7.29 | 7.34 | 7.25 | 7.27 | 7.19 | 265,611 |
| Feb 12, 2024 | 7.33 | 7.34 | 7.26 | 7.27 | 7.19 | 169,116 |
| Feb 09, 2024 | 7.26 | 7.37 | 7.26 | 7.29 | 7.21 | 364,006 |
| Feb 08, 2024 | 7.42 | 7.51 | 7.38 | 7.43 | 7.35 | 418,264 |
| Feb 07, 2024 | 7.39 | 7.39 | 7.24 | 7.39 | 7.31 | 343,194 |
| Feb 06, 2024 | 7.16 | 7.20 | 7.09 | 7.17 | 7.09 | 441,840 |
| Feb 05, 2024 | 7.27 | 7.29 | 7.11 | 7.19 | 7.11 | 254,909 |
| Feb 02, 2024 | 7.30 | 7.36 | 7.26 | 7.34 | 7.26 | 464,226 |
| Feb 01, 2024 | 7.30 | 7.35 | 7.18 | 7.22 | 7.14 | 948,458 |
| Jan 31, 2024 | 7.16 | 7.39 | 7.16 | 7.38 | 7.30 | 295,380 |
| Jan 30, 2024 | 7.06 | 7.25 | 7.06 | 7.21 | 7.13 | 278,860 |
| Jan 29, 2024 | 7.05 | 7.15 | 7.02 | 7.11 | 7.03 | 302,048 |
| Jan 25, 2024 | 7.13 | 7.15 | 7.05 | 7.07 | 6.99 | 503,340 |
| Jan 24, 2024 | 7.22 | 7.24 | 7.15 | 7.22 | 7.14 | 210,579 |
| Jan 23, 2024 | 7.11 | 7.24 | 7.11 | 7.19 | 7.11 | 191,426 |
| Jan 22, 2024 | 7.22 | 7.22 | 7.09 | 7.10 | 7.02 | 180,237 |
| Jan 19, 2024 | 7.21 | 7.22 | 7.08 | 7.12 | 7.04 | 135,739 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 7.25 | 7.25 | 7.10 | 7.12 | 7.04 | 176,911 |
| Jan 16, 2024 | 7.36 | 7.36 | 7.26 | 7.28 | 7.20 | 136,630 |
| Jan 15, 2024 | 7.41 | 7.44 | 7.36 | 7.39 | 7.31 | 159,304 |
| Jan 12, 2024 | 7.40 | 7.40 | 7.34 | 7.36 | 7.28 | 63,862 |
| Jan 11, 2024 | 7.32 | 7.45 | 7.32 | 7.40 | 7.32 | 213,692 |
| Jan 10, 2024 | 7.32 | 7.33 | 7.19 | 7.26 | 7.18 | 192,231 |
| Jan 09, 2024 | 7.38 | 7.40 | 7.34 | 7.36 | 7.28 | 134,363 |
| Jan 08, 2024 | 7.25 | 7.34 | 7.22 | 7.30 | 7.22 | 136,055 |
| Jan 05, 2024 | 7.26 | 7.35 | 7.25 | 7.31 | 7.23 | 194,130 |
| Jan 04, 2024 | 7.30 | 7.31 | 7.24 | 7.26 | 7.18 | 96,632 |
| Jan 03, 2024 | 7.39 | 7.41 | 7.31 | 7.33 | 7.25 | 133,908 |
| Jan 02, 2024 | 7.49 | 7.57 | 7.48 | 7.49 | 7.41 | 90,596 |
| Dec 29, 2023 | 7.47 | 7.53 | 7.45 | 7.48 | 7.40 | 180,849 |
| Dec 28, 2023 | 7.45 | 7.47 | 7.41 | 7.45 | 7.37 | 239,253 |
| Dec 27, 2023 | 7.40 | 7.44 | 7.36 | 7.40 | 7.32 | 132,670 |
| Dec 22, 2023 | 7.30 | 7.32 | 7.27 | 7.31 | 7.23 | 198,398 |
| Dec 21, 2023 | 7.26 | 7.32 | 7.22 | 7.30 | 7.22 | 238,714 |
| Dec 20, 2023 | 7.41 | 7.41 | 7.28 | 7.37 | 7.29 | 620,830 |
| Dec 19, 2023 | 7.35 | 7.36 | 7.23 | 7.31 | 7.23 | 724,318 |
| Dec 18, 2023 | 7.46 | 7.72 | 7.44 | 7.46 | 7.38 | 1,327,666 |
| *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.