Lindsay Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.750	0.750	0.720	0.745	0.604	82,984
2023-01-04	0.750	0.770	0.750	0.760	0.617	470,857
2023-01-03	0.780	0.780	0.740	0.740	0.600	171,451
2022-12-30	0.765	0.765	0.755	0.765	0.621	769,459
2022-12-29	0.750	0.780	0.750	0.765	0.621	723,949
2022-12-28	0.760	0.760	0.740	0.760	0.617	150,648
2022-12-23	0.725	0.750	0.720	0.750	0.609	1,215,506
2022-12-22	0.710	0.750	0.700	0.735	0.596	643,168
2022-12-21	0.700	0.705	0.685	0.705	0.572	963,204
2022-12-20	0.690	0.708	0.685	0.700	0.568	666,390
2022-12-19	0.690	0.690	0.680	0.685	0.556	190,871
2022-12-16	0.665	0.693	0.665	0.690	0.560	637,130
2022-12-15	0.690	0.705	0.670	0.700	0.568	1,128,556
2022-12-14	0.680	0.705	0.680	0.700	0.568	777,371
2022-12-13	0.700	0.700	0.685	0.695	0.564	904,326
2022-12-12	0.650	0.695	0.645	0.690	0.560	1,657,238
2022-12-09	0.650	0.660	0.650	0.660	0.536	1,194,835
2022-12-08	0.640	0.645	0.635	0.635	0.515	164,797
2022-12-07	0.640	0.640	0.635	0.635	0.515	116,090
2022-12-06	0.655	0.655	0.640	0.640	0.519	128,264
2022-12-05	0.660	0.660	0.635	0.655	0.531	157,456
2022-12-02	0.665	0.680	0.630	0.660	0.536	963,962
2022-12-01	0.640	0.660	0.640	0.660	0.536	195,559
2022-11-30	0.645	0.645	0.630	0.640	0.519	280,015
2022-11-29	0.655	0.655	0.635	0.640	0.519	171,190
2022-11-28	0.655	0.665	0.655	0.655	0.531	316,610
2022-11-25	0.640	0.650	0.635	0.650	0.527	321,560
2022-11-24	0.625	0.640	0.620	0.635	0.515	153,929
2022-11-23	0.615	0.640	0.610	0.630	0.511	233,487
2022-11-22	0.615	0.620	0.605	0.610	0.495	321,086
2022-11-21	0.625	0.625	0.618	0.620	0.503	400,987
2022-11-18	0.630	0.635	0.620	0.620	0.503	283,894
2022-11-17	0.620	0.635	0.620	0.625	0.507	169,801
2022-11-16	0.605	0.630	0.605	0.630	0.511	188,376
2022-11-15	0.610	0.610	0.600	0.600	0.487	224,372
2022-11-14	0.600	0.615	0.595	0.605	0.491	352,836
2022-11-11	0.610	0.610	0.595	0.595	0.483	453,731
2022-11-10	0.590	0.595	0.580	0.595	0.483	189,157
2022-11-09	0.625	0.625	0.590	0.590	0.479	223,897
2022-11-08	0.640	0.640	0.590	0.600	0.487	485,591
2022-11-07	0.645	0.650	0.620	0.635	0.515	798,956
2022-11-04	0.645	0.645	0.630	0.640	0.519	156,850
2022-11-03	0.660	0.660	0.640	0.650	0.527	294,860
2022-11-02	0.645	0.690	0.645	0.665	0.540	553,482
2022-11-01	0.630	0.640	0.630	0.630	0.511	255,022
2022-10-31	0.640	0.660	0.620	0.620	0.503	920,040
2022-10-28	0.610	0.635	0.600	0.635	0.515	214,423
2022-10-27	0.610	0.620	0.600	0.600	0.487	404,297
2022-10-26	0.545	0.605	0.545	0.600	0.487	583,750
2022-10-25	0.568	0.568	0.558	0.558	0.452	24,784
2022-10-24	0.550	0.580	0.550	0.555	0.450	275,391
2022-10-21	0.550	0.550	0.545	0.550	0.446	163,131
2022-10-20	0.530	0.560	0.530	0.545	0.442	158,865
2022-10-19	0.510	0.538	0.510	0.530	0.430	156,256
2022-10-18	0.510	0.510	0.500	0.510	0.414	251,502
2022-10-17	0.510	0.523	0.510	0.520	0.422	293,742
2022-10-14	0.560	0.560	0.540	0.540	0.438	111,756
2022-10-13	0.580	0.580	0.550	0.560	0.454	144,700
2022-10-12	0.585	0.585	0.570	0.570	0.463	50,527
2022-10-11	0.600	0.600	0.590	0.590	0.479	33,224

← NewerPage 17 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.