Lindsay Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.965	0.965	0.925	0.940	0.778	210,113
2023-03-30	0.970	0.975	0.958	0.970	0.803	404,622
2023-03-29	0.970	0.985	0.965	0.970	0.787	618,101
2023-03-28	0.940	0.970	0.935	0.970	0.787	796,718
2023-03-27	0.950	0.950	0.935	0.935	0.759	616,984
2023-03-24	1.000	1.000	0.920	0.940	0.763	470,058
2023-03-23	0.995	1.020	0.950	0.980	0.795	696,557
2023-03-22	0.930	1.000	0.930	0.995	0.807	1,582,680
2023-03-21	0.940	0.940	0.895	0.915	0.742	283,342
2023-03-20	0.885	0.955	0.870	0.940	0.763	965,619
2023-03-17	0.815	0.925	0.810	0.880	0.714	1,777,594
2023-03-16	0.790	0.820	0.780	0.805	0.653	734,008
2023-03-15	0.800	0.800	0.785	0.795	0.645	116,856
2023-03-14	0.780	0.800	0.768	0.800	0.649	2,230,333
2023-03-13	0.780	0.815	0.780	0.800	0.649	468,934
2023-03-10	0.790	0.790	0.780	0.780	0.633	170,750
2023-03-09	0.785	0.800	0.780	0.795	0.645	233,244
2023-03-08	0.780	0.790	0.780	0.790	0.641	107,676
2023-03-07	0.795	0.795	0.790	0.790	0.641	74,420
2023-03-06	0.800	0.820	0.775	0.780	0.633	684,462
2023-03-03	0.790	0.800	0.790	0.795	0.645	256,461
2023-03-02	0.800	0.800	0.780	0.790	0.641	337,551
2023-03-01	0.800	0.800	0.780	0.795	0.645	264,247
2023-02-28	0.800	0.800	0.790	0.800	0.649	370,050
2023-02-27	0.790	0.800	0.775	0.795	0.645	217,516
2023-02-24	0.775	0.800	0.765	0.790	0.641	296,092
2023-02-23	0.750	0.800	0.745	0.785	0.637	396,094
2023-02-22	0.700	0.760	0.700	0.750	0.609	679,672
2023-02-21	0.690	0.720	0.660	0.700	0.568	409,384
2023-02-20	0.680	0.695	0.660	0.695	0.564	584,601
2023-02-17	0.710	0.710	0.690	0.695	0.564	156,825
2023-02-16	0.720	0.720	0.695	0.705	0.572	171,500
2023-02-15	0.730	0.730	0.700	0.700	0.568	106,394
2023-02-14	0.750	0.750	0.730	0.730	0.592	40,777
2023-02-13	0.745	0.760	0.725	0.750	0.609	181,231
2023-02-10	0.750	0.770	0.730	0.730	0.592	491,780
2023-02-09	0.710	0.755	0.708	0.745	0.604	248,155
2023-02-08	0.710	0.710	0.690	0.700	0.568	183,768
2023-02-07	0.710	0.710	0.685	0.710	0.576	192,789
2023-02-06	0.700	0.700	0.695	0.700	0.568	97,241
2023-02-03	0.670	0.705	0.665	0.705	0.572	285,896
2023-02-02	0.710	0.715	0.675	0.685	0.556	211,241
2023-02-01	0.715	0.720	0.710	0.715	0.580	991,410
2023-01-31	0.710	0.725	0.710	0.710	0.576	122,384
2023-01-30	0.705	0.730	0.705	0.715	0.580	103,437
2023-01-27	0.720	0.730	0.710	0.730	0.592	227,776
2023-01-25	0.755	0.755	0.700	0.720	0.584	88,852
2023-01-24	0.740	0.760	0.670	0.760	0.617	577,012
2023-01-23	0.755	0.760	0.728	0.740	0.600	235,473
2023-01-20	0.780	0.780	0.755	0.755	0.613	84,309
2023-01-19	0.790	0.790	0.765	0.780	0.633	120,008
2023-01-18	0.775	0.780	0.770	0.770	0.625	341,250
2023-01-17	0.780	0.785	0.765	0.780	0.633	62,887
2023-01-16	0.790	0.790	0.785	0.790	0.641	164,968
2023-01-13	0.785	0.790	0.785	0.790	0.641	247,982
2023-01-12	0.785	0.785	0.775	0.785	0.637	140,158
2023-01-11	0.775	0.790	0.770	0.770	0.625	637,391
2023-01-10	0.780	0.780	0.760	0.780	0.633	271,041
2023-01-09	0.770	0.780	0.745	0.765	0.621	198,288
2023-01-06	0.740	0.780	0.730	0.780	0.633	393,437

← NewerPage 16 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.