Lindsay Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.600	0.600	0.595	0.600	0.487	54,355
2022-10-07	0.600	0.600	0.580	0.585	0.475	88,760
2022-10-06	0.605	0.610	0.600	0.600	0.487	105,520
2022-10-05	0.595	0.610	0.575	0.605	0.491	169,152
2022-10-04	0.595	0.595	0.585	0.585	0.475	34,433
2022-10-03	0.570	0.590	0.570	0.590	0.479	12,040
2022-09-30	0.570	0.595	0.570	0.595	0.483	155,053
2022-09-29	0.570	0.580	0.540	0.578	0.469	84,420
2022-09-28	0.520	0.570	0.520	0.565	0.458	146,093
2022-09-27	0.525	0.545	0.495	0.540	0.438	340,965
2022-09-26	0.600	0.605	0.515	0.550	0.446	270,555
2022-09-23	0.620	0.620	0.600	0.605	0.491	104,704
2022-09-21	0.615	0.615	0.600	0.615	0.484	74,234
2022-09-20	0.610	0.620	0.605	0.620	0.488	109,116
2022-09-19	0.620	0.620	0.590	0.590	0.465	326,809
2022-09-16	0.620	0.620	0.600	0.620	0.488	191,016
2022-09-15	0.630	0.630	0.600	0.620	0.488	188,135
2022-09-14	0.595	0.635	0.590	0.635	0.500	107,490
2022-09-13	0.625	0.625	0.595	0.595	0.469	348,905
2022-09-12	0.620	0.640	0.620	0.630	0.496	382,938
2022-09-09	0.585	0.610	0.585	0.605	0.477	712,763
2022-09-08	0.570	0.590	0.570	0.590	0.465	577,548
2022-09-07	0.570	0.580	0.570	0.575	0.453	396,192
2022-09-06	0.580	0.580	0.575	0.575	0.453	302,436
2022-09-05	0.575	0.580	0.570	0.580	0.457	122,743
2022-09-02	0.575	0.580	0.570	0.580	0.457	623,408
2022-09-01	0.575	0.575	0.565	0.575	0.453	92,124
2022-08-31	0.575	0.575	0.565	0.575	0.453	117,137
2022-08-30	0.570	0.573	0.565	0.565	0.445	365,467
2022-08-29	0.560	0.570	0.560	0.570	0.449	180,305
2022-08-26	0.575	0.575	0.565	0.565	0.445	712,204
2022-08-25	0.560	0.570	0.560	0.570	0.449	481,355
2022-08-24	0.570	0.570	0.555	0.570	0.449	800,677
2022-08-23	0.570	0.575	0.570	0.575	0.453	369,053
2022-08-22	0.550	0.580	0.550	0.575	0.453	1,128,740
2022-08-19	0.520	0.575	0.520	0.550	0.433	501,072
2022-08-18	0.495	0.510	0.495	0.510	0.402	1,295,254
2022-08-17	0.450	0.490	0.450	0.490	0.386	287,587
2022-08-16	0.480	0.480	0.450	0.450	0.354	137,740
2022-08-15	0.465	0.475	0.465	0.470	0.370	542,030
2022-08-12	0.470	0.475	0.465	0.465	0.366	197,852
2022-08-11	0.480	0.480	0.465	0.470	0.370	170,113
2022-08-10	0.480	0.483	0.465	0.465	0.366	86,272
2022-08-09	0.475	0.475	0.470	0.475	0.374	110,289
2022-08-08	0.475	0.475	0.470	0.473	0.372	401,654
2022-08-05	0.475	0.475	0.470	0.470	0.370	87,293
2022-08-04	0.475	0.475	0.470	0.475	0.374	90,836
2022-08-03	0.475	0.475	0.465	0.465	0.366	24,815
2022-08-02	0.480	0.480	0.465	0.465	0.366	138,565
2022-08-01	0.480	0.480	0.470	0.470	0.370	170,002
2022-07-29	0.480	0.480	0.475	0.480	0.378	79,199
2022-07-28	0.475	0.480	0.470	0.480	0.378	401,450
2022-07-27	0.440	0.465	0.440	0.460	0.362	800,897
2022-07-26	0.440	0.440	0.440	0.440	0.347	0
2022-07-25	0.440	0.440	0.440	0.440	0.347	1,716
2022-07-22	0.430	0.440	0.430	0.430	0.339	6,307
2022-07-21	0.435	0.435	0.430	0.430	0.339	12,583
2022-07-20	0.425	0.435	0.425	0.435	0.343	19,354
2022-07-19	0.425	0.430	0.425	0.425	0.335	7,548
2022-07-18	0.435	0.435	0.430	0.435	0.343	5,945

← NewerPage 18 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.