Lindsay Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.190	1.200	1.175	1.190	1.012	416,683
2023-12-13	1.200	1.200	1.180	1.190	1.012	382,687
2023-12-12	1.185	1.210	1.165	1.190	1.012	767,870
2023-12-11	1.165	1.185	1.150	1.185	1.007	488,146
2023-12-08	1.160	1.170	1.145	1.155	0.982	483,943
2023-12-07	1.155	1.160	1.125	1.150	0.978	545,400
2023-12-06	1.130	1.160	1.130	1.155	0.982	387,262
2023-12-05	1.125	1.135	1.100	1.120	0.952	475,140
2023-12-04	1.125	1.135	1.110	1.125	0.956	393,334
2023-12-01	1.120	1.120	1.105	1.110	0.944	314,555
2023-11-30	1.125	1.130	1.100	1.130	0.961	348,626
2023-11-29	1.105	1.135	1.085	1.125	0.956	419,271
2023-11-28	1.065	1.100	1.050	1.085	0.922	543,175
2023-11-27	1.040	1.070	1.020	1.065	0.905	496,383
2023-11-24	1.050	1.050	1.025	1.035	0.880	372,204
2023-11-23	1.090	1.090	1.050	1.055	0.897	327,583
2023-11-22	1.090	1.100	1.055	1.090	0.927	364,679
2023-11-21	1.110	1.115	1.070	1.085	0.922	617,603
2023-11-20	1.140	1.145	1.095	1.100	0.935	553,748
2023-11-17	1.125	1.150	1.105	1.120	0.952	311,086
2023-11-16	1.180	1.180	1.115	1.120	0.952	507,324
2023-11-15	1.145	1.195	1.130	1.170	0.995	561,177
2023-11-14	1.040	1.135	1.040	1.115	0.948	376,671
2023-11-13	1.065	1.075	1.005	1.020	0.867	985,855
2023-11-10	1.085	1.105	1.050	1.055	0.897	709,215
2023-11-09	1.075	1.085	1.068	1.075	0.914	352,447
2023-11-08	1.040	1.085	1.030	1.080	0.918	1,297,288
2023-11-07	1.055	1.070	1.035	1.040	0.884	523,556
2023-11-06	1.025	1.085	1.025	1.055	0.897	939,622
2023-11-03	1.045	1.060	1.010	1.010	0.859	1,181,181
2023-11-02	0.950	1.035	0.950	1.030	0.876	1,199,719
2023-11-01	0.970	0.995	0.930	0.960	0.816	1,414,742
2023-10-31	1.025	1.025	0.960	0.965	0.820	891,742
2023-10-30	1.065	1.065	0.995	1.000	0.850	773,106
2023-10-27	1.050	1.070	1.040	1.060	0.901	217,881
2023-10-26	1.050	1.075	1.035	1.050	0.893	697,378
2023-10-25	1.090	1.090	1.040	1.050	0.893	292,080
2023-10-24	1.065	1.080	1.050	1.065	0.905	289,610
2023-10-23	1.123	1.123	1.045	1.045	0.888	665,626
2023-10-20	1.130	1.145	1.105	1.105	0.939	324,956
2023-10-19	1.120	1.140	1.100	1.125	0.956	140,158
2023-10-18	1.105	1.130	1.090	1.100	0.935	572,371
2023-10-17	1.095	1.105	1.075	1.095	0.931	103,406
2023-10-16	1.130	1.130	1.090	1.100	0.935	394,016
2023-10-13	1.100	1.140	1.085	1.110	0.944	508,006
2023-10-12	1.150	1.150	1.115	1.125	0.956	1,175,894
2023-10-11	1.105	1.150	1.105	1.135	0.965	344,311
2023-10-10	1.065	1.105	1.065	1.100	0.935	240,500
2023-10-09	1.055	1.075	1.030	1.050	0.893	584,608
2023-10-06	1.050	1.080	1.030	1.075	0.914	500,154
2023-10-05	1.000	1.040	1.000	1.025	0.871	701,178
2023-10-04	1.055	1.060	0.990	0.995	0.846	1,275,566
2023-10-03	1.110	1.110	1.055	1.070	0.910	2,575,284
2023-10-02	1.110	1.110	1.080	1.110	0.944	265,350
2023-09-29	1.090	1.115	1.080	1.115	0.948	373,271
2023-09-28	1.095	1.110	1.080	1.080	0.918	236,464
2023-09-27	1.095	1.120	1.080	1.115	0.948	370,538
2023-09-26	1.105	1.110	1.090	1.100	0.935	867,678
2023-09-25	1.090	1.100	1.070	1.100	0.935	777,011
2023-09-22	1.095	1.138	1.095	1.120	0.952	362,278

← NewerPage 13 of 22 · 1,266 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.