Lindsay Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.155	1.200	1.145	1.165	0.990	881,461
2024-03-11	1.145	1.170	1.130	1.150	0.978	742,569
2024-03-08	1.075	1.155	1.070	1.150	0.978	1,167,891
2024-03-07	1.060	1.085	1.060	1.070	0.910	290,829
2024-03-06	1.065	1.080	1.055	1.060	0.901	497,583
2024-03-05	1.055	1.073	1.030	1.060	0.901	746,686
2024-03-04	1.080	1.080	1.050	1.055	0.897	1,278,194
2024-03-01	1.080	1.100	1.070	1.075	0.914	651,657
2024-02-29	1.060	1.080	1.030	1.075	0.914	1,031,889
2024-02-28	1.070	1.070	1.055	1.055	0.897	657,824
2024-02-27	1.070	1.070	1.050	1.060	0.901	1,077,893
2024-02-26	1.050	1.070	0.975	1.055	0.897	3,356,605
2024-02-23	1.150	1.153	1.120	1.140	0.969	587,850
2024-02-22	1.160	1.160	1.110	1.140	0.969	361,110
2024-02-21	1.135	1.160	1.115	1.140	0.969	583,450
2024-02-20	1.095	1.140	1.085	1.140	0.969	737,391
2024-02-19	1.090	1.095	1.080	1.085	0.922	460,173
2024-02-16	1.085	1.095	1.075	1.090	0.927	1,235,441
2024-02-15	1.070	1.090	1.065	1.080	0.918	598,426
2024-02-14	1.085	1.093	1.060	1.065	0.905	816,781
2024-02-13	1.090	1.095	1.070	1.090	0.927	627,907
2024-02-12	1.085	1.095	1.085	1.090	0.927	511,514
2024-02-09	1.080	1.090	1.078	1.085	0.922	605,100
2024-02-08	1.095	1.095	1.080	1.085	0.922	412,728
2024-02-07	1.095	1.100	1.083	1.100	0.935	234,833
2024-02-06	1.115	1.115	1.090	1.090	0.927	851,961
2024-02-05	1.100	1.120	1.100	1.120	0.952	1,559,068
2024-02-02	1.080	1.095	1.075	1.095	0.931	624,839
2024-02-01	1.085	1.085	1.065	1.075	0.914	534,816
2024-01-31	1.090	1.100	1.080	1.090	0.927	647,146
2024-01-30	1.070	1.110	1.065	1.085	0.922	506,973
2024-01-29	1.070	1.085	1.065	1.070	0.910	945,577
2024-01-25	1.070	1.075	1.060	1.070	0.910	508,853
2024-01-24	1.065	1.073	1.060	1.070	0.910	589,225
2024-01-23	1.075	1.080	1.060	1.060	0.901	730,932
2024-01-22	1.070	1.075	1.050	1.070	0.910	533,910
2024-01-19	1.075	1.090	1.065	1.065	0.905	1,219,118
2024-01-18	1.080	1.080	1.065	1.065	0.905	382,298
2024-01-17	1.090	1.095	1.080	1.080	0.918	380,594
2024-01-16	1.100	1.110	1.085	1.090	0.927	365,883
2024-01-15	1.120	1.120	1.100	1.110	0.944	50,183
2024-01-12	1.095	1.115	1.085	1.115	0.948	1,378,556
2024-01-11	1.110	1.115	1.080	1.095	0.931	676,109
2024-01-10	1.130	1.130	1.110	1.110	0.944	2,722,219
2024-01-09	1.125	1.140	1.110	1.130	0.961	1,282,823
2024-01-08	1.155	1.155	1.100	1.110	0.944	292,968
2024-01-05	1.165	1.165	1.135	1.150	0.978	263,278
2024-01-04	1.165	1.175	1.150	1.165	0.990	236,329
2024-01-03	1.170	1.175	1.150	1.160	0.986	545,481
2024-01-02	1.180	1.200	1.165	1.180	1.003	267,791
2023-12-29	1.145	1.180	1.115	1.165	0.990	852,057
2023-12-28	1.175	1.175	1.130	1.155	0.982	346,930
2023-12-27	1.170	1.180	1.160	1.175	0.999	141,201
2023-12-22	1.180	1.180	1.150	1.170	0.995	407,255
2023-12-21	1.180	1.180	1.165	1.175	0.999	302,590
2023-12-20	1.170	1.195	1.170	1.180	1.003	242,728
2023-12-19	1.200	1.200	1.170	1.180	1.003	223,248
2023-12-18	1.200	1.220	1.170	1.190	1.012	691,945
2023-12-15	1.190	1.200	1.165	1.200	1.020	502,531
2023-12-14	1.190	1.200	1.175	1.190	1.012	416,683

← NewerPage 12 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.