Lindsay Australia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.890	0.895	0.880	0.885	0.768	299,935
2024-08-30	0.870	0.905	0.870	0.880	0.763	326,257
2024-08-29	0.910	0.910	0.865	0.865	0.750	464,763
2024-08-28	0.905	0.915	0.880	0.890	0.772	550,767
2024-08-27	0.930	0.930	0.900	0.910	0.789	375,535
2024-08-26	0.940	0.945	0.920	0.935	0.811	210,911
2024-08-23	0.915	0.950	0.905	0.940	0.815	1,858,765
2024-08-22	0.960	0.965	0.910	0.915	0.794	603,595
2024-08-21	0.910	0.950	0.900	0.940	0.815	1,083,170
2024-08-20	0.920	0.930	0.890	0.905	0.785	805,495
2024-08-19	0.935	0.950	0.908	0.910	0.789	836,674
2024-08-16	0.950	0.950	0.895	0.900	0.781	629,551
2024-08-15	0.955	0.955	0.915	0.920	0.798	312,953
2024-08-14	0.935	0.955	0.920	0.920	0.798	462,221
2024-08-13	0.895	0.935	0.890	0.935	0.811	560,430
2024-08-12	0.895	0.903	0.880	0.900	0.781	356,794
2024-08-09	0.920	0.920	0.890	0.900	0.781	297,244
2024-08-08	0.905	0.905	0.880	0.885	0.768	228,423
2024-08-07	0.910	0.910	0.880	0.890	0.772	464,083
2024-08-06	0.890	0.910	0.870	0.885	0.768	539,076
2024-08-05	0.925	0.925	0.890	0.890	0.772	455,950
2024-08-02	0.905	0.940	0.900	0.940	0.815	420,061
2024-08-01	0.925	0.933	0.905	0.925	0.802	392,916
2024-07-31	0.920	0.935	0.910	0.920	0.798	395,162
2024-07-30	0.910	0.920	0.900	0.920	0.798	131,596
2024-07-29	0.925	0.960	0.910	0.910	0.789	215,425
2024-07-26	0.930	0.930	0.905	0.905	0.785	183,087
2024-07-25	0.925	0.940	0.895	0.920	0.798	295,379
2024-07-24	0.965	0.965	0.925	0.930	0.807	584,945
2024-07-23	1.000	1.015	0.965	0.970	0.841	723,072
2024-07-22	0.975	1.000	0.970	1.000	0.867	295,624
2024-07-19	0.985	0.995	0.970	0.980	0.850	356,742
2024-07-18	0.975	1.000	0.963	0.980	0.850	463,548
2024-07-17	0.965	0.995	0.960	0.975	0.846	753,298
2024-07-16	0.935	0.955	0.930	0.950	0.824	456,773
2024-07-15	0.940	0.955	0.935	0.935	0.811	119,151
2024-07-12	0.915	0.945	0.915	0.935	0.811	185,318
2024-07-11	0.925	0.965	0.915	0.920	0.798	197,143
2024-07-10	0.935	0.935	0.910	0.915	0.794	212,058
2024-07-09	0.935	0.945	0.930	0.935	0.811	305,562
2024-07-08	0.940	0.960	0.935	0.940	0.815	269,870
2024-07-05	0.945	0.950	0.930	0.940	0.815	341,722
2024-07-04	0.960	0.970	0.930	0.950	0.824	510,592
2024-07-03	0.945	0.960	0.945	0.960	0.833	342,202
2024-07-02	0.910	0.945	0.895	0.940	0.815	416,830
2024-07-01	0.890	0.925	0.875	0.910	0.789	458,073
2024-06-28	0.875	0.880	0.865	0.880	0.763	406,277
2024-06-27	0.855	0.875	0.840	0.875	0.759	241,170
2024-06-26	0.835	0.855	0.835	0.840	0.729	426,699
2024-06-25	0.855	0.860	0.830	0.850	0.737	656,749
2024-06-24	0.890	0.890	0.835	0.835	0.724	508,123
2024-06-21	0.920	0.920	0.880	0.880	0.763	525,271
2024-06-20	0.900	0.920	0.885	0.920	0.798	733,206
2024-06-19	0.900	0.905	0.870	0.900	0.781	699,505
2024-06-18	0.835	0.910	0.815	0.910	0.789	870,418
2024-06-17	0.835	0.850	0.820	0.850	0.737	374,859
2024-06-14	0.840	0.850	0.830	0.835	0.724	387,676
2024-06-13	0.855	0.855	0.840	0.850	0.737	272,995
2024-06-12	0.850	0.880	0.840	0.855	0.742	1,056,309
2024-06-11	0.860	0.865	0.840	0.850	0.737	732,698

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.0170 AUD
2026-04-01	0.0210 AUD
2025-09-29	0.0150 AUD
2025-04-03	0.0230 AUD
2024-09-27	0.0280 AUD
2024-04-04	0.0210 AUD
2023-09-21	0.0300 AUD
2023-03-30	0.0190 AUD
2022-09-22	0.0180 AUD
2022-03-24	0.0140 AUD
2021-09-23	0.0050 AUD
2021-03-25	0.0120 AUD
2020-09-24	0.0050 AUD
2020-03-26	0.0100 AUD
2019-09-12	0.0110 AUD
2019-03-14	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.