Lindsay Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.420	0.425	0.420	0.425	0.335	11,585
2022-07-14	0.430	0.430	0.430	0.430	0.339	5,000
2022-07-13	0.430	0.430	0.415	0.420	0.331	45,035
2022-07-12	0.440	0.450	0.435	0.440	0.347	47,834
2022-07-11	0.450	0.450	0.450	0.450	0.354	9,071
2022-07-08	0.435	0.455	0.435	0.445	0.351	327,236
2022-07-07	0.430	0.435	0.430	0.430	0.339	76,612
2022-07-06	0.430	0.450	0.430	0.435	0.343	144,727
2022-07-05	0.435	0.435	0.410	0.435	0.343	249,017
2022-07-04	0.405	0.435	0.405	0.435	0.343	525,111
2022-07-01	0.405	0.405	0.400	0.400	0.315	8,065
2022-06-30	0.410	0.410	0.410	0.410	0.323	244,883
2022-06-29	0.390	0.390	0.380	0.380	0.299	68,150
2022-06-28	0.380	0.390	0.380	0.380	0.299	44,202
2022-06-27	0.390	0.390	0.380	0.385	0.303	31,205
2022-06-24	0.375	0.390	0.375	0.390	0.307	28,724
2022-06-23	0.380	0.380	0.370	0.375	0.295	81,542
2022-06-22	0.385	0.390	0.385	0.385	0.303	85,853
2022-06-21	0.400	0.400	0.385	0.385	0.303	44,616
2022-06-20	0.395	0.395	0.395	0.395	0.311	2,934
2022-06-17	0.395	0.395	0.395	0.395	0.311	13,368
2022-06-16	0.395	0.400	0.395	0.395	0.311	20,025
2022-06-15	0.400	0.400	0.395	0.395	0.311	17,695
2022-06-14	0.420	0.420	0.400	0.403	0.317	73,209
2022-06-10	0.425	0.425	0.415	0.420	0.331	146,723
2022-06-09	0.410	0.440	0.410	0.440	0.347	407,667
2022-06-08	0.415	0.415	0.415	0.415	0.327	12,034
2022-06-07	0.410	0.410	0.410	0.410	0.323	45,000
2022-06-06	0.410	0.425	0.410	0.425	0.335	54,548
2022-06-03	0.405	0.405	0.390	0.405	0.319	107,455
2022-06-02	0.400	0.405	0.390	0.400	0.315	374,709
2022-06-01	0.400	0.405	0.400	0.400	0.315	85,584
2022-05-31	0.395	0.400	0.395	0.400	0.315	112,674
2022-05-30	0.410	0.410	0.395	0.395	0.311	62,316
2022-05-27	0.410	0.415	0.400	0.400	0.315	176,406
2022-05-26	0.405	0.410	0.405	0.410	0.323	57,196
2022-05-25	0.405	0.405	0.400	0.405	0.319	149,640
2022-05-24	0.405	0.418	0.400	0.415	0.327	75,129
2022-05-23	0.420	0.420	0.410	0.410	0.323	27,548
2022-05-20	0.405	0.415	0.400	0.405	0.319	162,497
2022-05-19	0.400	0.400	0.395	0.395	0.311	85,232
2022-05-18	0.400	0.405	0.395	0.395	0.311	89,158
2022-05-17	0.410	0.410	0.400	0.410	0.323	111,478
2022-05-16	0.405	0.405	0.395	0.400	0.315	154,528
2022-05-13	0.410	0.410	0.400	0.400	0.315	257,231
2022-05-12	0.410	0.410	0.405	0.405	0.319	133,140
2022-05-11	0.420	0.420	0.405	0.405	0.319	386,370
2022-05-10	0.405	0.410	0.400	0.405	0.319	131,531
2022-05-09	0.420	0.420	0.405	0.405	0.319	162,315
2022-05-06	0.410	0.415	0.410	0.415	0.327	97,472
2022-05-05	0.420	0.420	0.410	0.415	0.327	427,315
2022-05-04	0.415	0.418	0.415	0.415	0.327	79,674
2022-05-03	0.420	0.420	0.415	0.415	0.327	180,874
2022-05-02	0.425	0.425	0.415	0.415	0.327	156,971
2022-04-29	0.425	0.425	0.415	0.425	0.335	294,941
2022-04-28	0.420	0.425	0.415	0.425	0.335	210,922
2022-04-27	0.430	0.430	0.420	0.420	0.331	208,660
2022-04-26	0.420	0.430	0.415	0.430	0.339	174,666
2022-04-22	0.425	0.430	0.420	0.420	0.331	110,881
2022-04-21	0.425	0.430	0.415	0.430	0.339	298,926

← NewerPage 19 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.