Lindsay Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.870	0.885	0.860	0.870	0.755	314,881
2024-06-06	0.890	0.895	0.860	0.870	0.755	963,466
2024-06-05	0.905	0.905	0.875	0.895	0.776	541,174
2024-06-04	0.905	0.918	0.895	0.905	0.785	269,565
2024-06-03	0.915	0.920	0.900	0.900	0.781	419,144
2024-05-31	0.910	0.925	0.900	0.910	0.789	320,714
2024-05-30	0.910	0.923	0.895	0.910	0.789	1,309,401
2024-05-29	0.910	0.923	0.905	0.915	0.794	358,538
2024-05-28	0.930	0.935	0.910	0.910	0.789	338,869
2024-05-27	0.930	0.933	0.925	0.930	0.807	335,155
2024-05-24	0.945	0.945	0.920	0.930	0.807	224,145
2024-05-23	0.940	0.950	0.930	0.940	0.815	314,188
2024-05-22	0.960	0.960	0.935	0.935	0.811	365,500
2024-05-21	0.970	0.970	0.950	0.960	0.833	483,095
2024-05-20	0.980	0.985	0.965	0.980	0.850	282,013
2024-05-17	0.965	0.980	0.955	0.980	0.850	139,726
2024-05-16	0.955	0.975	0.943	0.965	0.837	709,515
2024-05-15	0.985	0.990	0.940	0.950	0.824	738,670
2024-05-14	0.965	0.980	0.945	0.980	0.850	521,618
2024-05-13	0.975	0.975	0.950	0.965	0.837	463,650
2024-05-10	0.975	0.995	0.960	0.980	0.850	743,150
2024-05-09	0.940	0.970	0.920	0.970	0.841	1,059,012
2024-05-08	0.905	0.940	0.885	0.925	0.802	1,547,353
2024-05-07	0.950	0.960	0.840	0.900	0.781	3,852,191
2024-05-06	0.950	0.970	0.950	0.955	0.828	1,274,769
2024-05-03	0.915	0.945	0.915	0.940	0.815	562,754
2024-05-02	0.920	0.935	0.915	0.930	0.807	516,519
2024-05-01	0.950	0.950	0.905	0.920	0.798	1,346,996
2024-04-30	0.980	0.980	0.955	0.955	0.828	986,037
2024-04-29	0.990	0.993	0.965	0.980	0.850	783,461
2024-04-26	0.990	0.990	0.960	0.975	0.846	906,379
2024-04-24	1.020	1.020	0.985	0.985	0.854	813,702
2024-04-23	1.025	1.025	1.010	1.020	0.885	318,249
2024-04-22	1.030	1.070	1.015	1.025	0.889	663,400
2024-04-19	1.020	1.025	1.003	1.025	0.889	466,977
2024-04-18	1.025	1.058	1.005	1.020	0.885	487,607
2024-04-17	1.025	1.040	1.015	1.025	0.889	317,050
2024-04-16	1.075	1.075	1.010	1.015	0.880	350,195
2024-04-15	1.070	1.070	1.055	1.055	0.915	164,421
2024-04-12	1.085	1.085	1.055	1.075	0.932	623,448
2024-04-11	1.060	1.075	1.040	1.070	0.928	458,824
2024-04-10	1.045	1.065	1.040	1.060	0.919	367,162
2024-04-09	1.035	1.055	1.015	1.050	0.911	598,973
2024-04-08	1.020	1.025	1.010	1.015	0.880	652,201
2024-04-05	1.050	1.055	1.018	1.020	0.885	464,280
2024-04-04	1.045	1.050	1.015	1.050	0.911	844,686
2024-04-03	1.050	1.060	1.040	1.050	0.893	865,143
2024-04-02	1.120	1.123	1.050	1.050	0.893	2,052,793
2024-03-28	1.125	1.135	1.110	1.115	0.948	422,224
2024-03-27	1.150	1.155	1.115	1.115	0.948	533,834
2024-03-26	1.140	1.143	1.120	1.125	0.956	299,354
2024-03-25	1.155	1.165	1.135	1.140	0.969	407,559
2024-03-22	1.150	1.165	1.140	1.160	0.986	328,251
2024-03-21	1.175	1.175	1.145	1.150	0.978	358,183
2024-03-20	1.170	1.180	1.160	1.160	0.986	332,404
2024-03-19	1.185	1.185	1.150	1.180	1.003	732,203
2024-03-18	1.175	1.190	1.150	1.185	1.007	543,034
2024-03-15	1.165	1.180	1.135	1.165	0.990	276,010
2024-03-14	1.150	1.165	1.128	1.165	0.990	547,879
2024-03-13	1.165	1.190	1.145	1.150	0.978	845,981

← NewerPage 11 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.