Lindsay Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.100	1.115	1.090	1.115	0.923	391,147
2023-06-28	1.120	1.125	1.075	1.100	0.910	445,203
2023-06-27	1.105	1.125	1.095	1.125	0.931	469,607
2023-06-26	1.100	1.125	1.100	1.105	0.914	339,772
2023-06-23	1.130	1.130	1.100	1.110	0.919	502,855
2023-06-22	1.155	1.175	1.120	1.125	0.931	543,600
2023-06-21	1.115	1.145	1.115	1.140	0.943	265,998
2023-06-20	1.125	1.165	1.105	1.115	0.923	333,529
2023-06-19	1.100	1.130	1.080	1.130	0.935	1,055,728
2023-06-16	1.140	1.155	1.105	1.125	0.931	651,646
2023-06-15	1.160	1.195	1.140	1.160	0.960	452,022
2023-06-14	1.160	1.205	1.150	1.170	0.968	528,943
2023-06-13	1.180	1.230	1.160	1.195	0.989	738,086
2023-06-09	1.290	1.290	1.215	1.230	1.018	266,094
2023-06-08	1.270	1.290	1.235	1.290	1.068	714,752
2023-06-07	1.265	1.285	1.235	1.285	1.063	544,214
2023-06-06	1.250	1.275	1.210	1.270	1.051	652,161
2023-06-05	1.145	1.270	1.130	1.265	1.047	2,273,172
2023-06-02	1.225	1.230	1.170	1.175	0.972	540,916
2023-06-01	1.220	1.275	1.220	1.230	1.018	484,661
2023-05-31	1.250	1.290	1.250	1.250	1.034	240,646
2023-05-30	1.300	1.300	1.230	1.290	1.068	866,720
2023-05-29	1.320	1.335	1.275	1.295	1.072	804,116
2023-05-26	1.345	1.345	1.290	1.310	1.084	800,372
2023-05-25	1.280	1.325	1.280	1.310	1.084	305,018
2023-05-24	1.370	1.370	1.275	1.295	1.072	978,377
2023-05-23	1.390	1.390	1.355	1.370	1.134	485,438
2023-05-22	1.340	1.373	1.325	1.370	1.134	772,245
2023-05-19	1.375	1.390	1.320	1.340	1.109	827,330
2023-05-18	1.395	1.425	1.360	1.365	1.130	1,459,106
2023-05-17	1.390	1.395	1.360	1.390	1.150	729,712
2023-05-16	1.350	1.390	1.350	1.390	1.150	2,242,992
2023-05-15	1.380	1.380	1.338	1.370	1.134	730,048
2023-05-12	1.345	1.385	1.333	1.370	1.134	1,480,876
2023-05-11	1.340	1.370	1.325	1.360	1.126	1,257,015
2023-05-10	1.345	1.370	1.338	1.350	1.117	1,322,500
2023-05-09	1.320	1.330	1.295	1.330	1.101	1,044,374
2023-05-08	1.290	1.335	1.275	1.300	1.076	469,142
2023-05-05	1.290	1.300	1.270	1.270	1.051	355,767
2023-05-04	1.300	1.325	1.275	1.285	1.063	1,281,857
2023-05-03	1.315	1.335	1.265	1.300	1.076	1,127,653
2023-05-02	1.375	1.375	1.330	1.350	1.117	1,066,405
2023-05-01	1.305	1.385	1.300	1.380	1.142	2,884,239
2023-04-28	1.300	1.330	1.270	1.300	1.076	800,195
2023-04-27	1.275	1.300	1.275	1.295	1.072	258,549
2023-04-26	1.285	1.325	1.275	1.290	1.068	640,977
2023-04-24	1.330	1.340	1.285	1.295	1.072	945,261
2023-04-21	1.340	1.345	1.310	1.335	1.105	1,178,304
2023-04-20	1.310	1.340	1.295	1.340	1.109	1,851,330
2023-04-19	1.250	1.320	1.240	1.315	1.088	2,678,449
2023-04-18	1.230	1.258	1.220	1.235	1.022	2,226,545
2023-04-17	1.160	1.280	1.155	1.220	1.010	3,155,419
2023-04-14	1.050	1.080	1.025	1.050	0.869	1,168,095
2023-04-13	1.140	1.140	1.035	1.050	0.869	2,173,879
2023-04-12	1.110	1.145	1.105	1.125	0.931	1,703,380
2023-04-11	1.040	1.100	1.025	1.085	0.898	1,492,697
2023-04-06	0.990	1.025	0.985	1.025	0.848	1,153,015
2023-04-05	0.990	1.000	0.970	1.000	0.828	142,236
2023-04-04	1.000	1.000	0.940	0.955	0.790	794,969
2023-04-03	0.980	1.030	0.970	1.000	0.828	1,026,500

← NewerPage 15 of 22 · 1,269 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.