Lindsay Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.090	1.115	1.090	1.105	0.939	221,306
2023-09-20	1.125	1.155	1.120	1.135	0.939	361,442
2023-09-19	1.095	1.130	1.080	1.130	0.935	645,937
2023-09-18	1.180	1.180	1.080	1.095	0.906	661,603
2023-09-15	1.160	1.170	1.130	1.170	0.968	749,170
2023-09-14	1.170	1.180	1.135	1.135	0.939	258,986
2023-09-13	1.170	1.195	1.155	1.165	0.964	696,857
2023-09-12	1.145	1.165	1.120	1.160	0.960	421,956
2023-09-11	1.200	1.200	1.135	1.140	0.943	345,061
2023-09-08	1.150	1.215	1.125	1.205	0.997	601,374
2023-09-07	1.110	1.150	1.100	1.145	0.948	348,734
2023-09-06	1.130	1.165	1.085	1.105	0.914	1,062,426
2023-09-05	1.170	1.180	1.125	1.125	0.931	723,034
2023-09-04	1.195	1.203	1.170	1.180	0.977	1,045,753
2023-09-01	1.200	1.210	1.145	1.170	0.968	761,193
2023-08-31	1.200	1.215	1.170	1.195	0.989	338,038
2023-08-30	1.255	1.255	1.185	1.200	0.993	420,368
2023-08-29	1.170	1.250	1.135	1.250	1.034	1,039,170
2023-08-28	1.270	1.290	1.125	1.135	0.939	1,111,917
2023-08-25	1.170	1.190	1.130	1.170	0.968	442,131
2023-08-24	1.175	1.200	1.155	1.165	0.964	359,425
2023-08-23	1.130	1.200	1.120	1.180	0.977	397,003
2023-08-22	1.105	1.150	1.105	1.150	0.952	416,611
2023-08-21	1.140	1.150	1.110	1.115	0.923	303,696
2023-08-18	1.115	1.145	1.115	1.140	0.943	362,526
2023-08-17	1.140	1.170	1.120	1.125	0.931	435,453
2023-08-16	1.155	1.190	1.140	1.145	0.948	378,425
2023-08-15	1.180	1.180	1.153	1.160	0.960	304,395
2023-08-14	1.170	1.208	1.160	1.170	0.968	1,033,934
2023-08-11	1.195	1.230	1.175	1.185	0.981	469,636
2023-08-10	1.165	1.220	1.150	1.210	1.001	2,589,947
2023-08-09	1.220	1.235	1.170	1.170	0.968	1,018,258
2023-08-08	1.230	1.245	1.195	1.220	1.010	666,988
2023-08-07	1.265	1.285	1.180	1.230	1.018	1,349,383
2023-08-04	1.300	1.325	1.275	1.280	1.059	528,345
2023-08-03	1.305	1.305	1.265	1.295	1.072	695,703
2023-08-02	1.330	1.375	1.295	1.300	1.076	1,019,857
2023-08-01	1.350	1.350	1.300	1.330	1.101	558,240
2023-07-31	1.385	1.400	1.340	1.350	1.117	485,890
2023-07-28	1.360	1.385	1.320	1.370	1.134	384,324
2023-07-27	1.350	1.390	1.335	1.360	1.126	652,026
2023-07-26	1.350	1.370	1.320	1.345	1.113	534,668
2023-07-25	1.390	1.390	1.310	1.345	1.113	385,172
2023-07-24	1.400	1.400	1.335	1.345	1.113	607,173
2023-07-21	1.400	1.400	1.360	1.380	1.142	343,192
2023-07-20	1.380	1.405	1.360	1.400	1.159	512,602
2023-07-19	1.385	1.405	1.360	1.380	1.142	647,864
2023-07-18	1.350	1.385	1.335	1.360	1.126	360,915
2023-07-17	1.350	1.360	1.305	1.360	1.126	546,388
2023-07-14	1.310	1.350	1.305	1.340	1.109	549,701
2023-07-13	1.345	1.345	1.295	1.300	1.076	654,519
2023-07-12	1.310	1.360	1.308	1.330	1.101	891,402
2023-07-11	1.265	1.320	1.265	1.310	1.084	477,126
2023-07-10	1.305	1.315	1.255	1.255	1.039	912,400
2023-07-07	1.265	1.300	1.235	1.300	1.076	1,015,277
2023-07-06	1.250	1.305	1.240	1.260	1.043	1,245,630
2023-07-05	1.120	1.250	1.120	1.245	1.030	1,024,764
2023-07-04	1.115	1.130	1.100	1.120	0.927	1,726,561
2023-07-03	1.125	1.140	1.100	1.100	0.910	917,047
2023-06-30	1.120	1.145	1.120	1.140	0.943	363,048

← NewerPage 14 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.