Lindsay Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.660	0.660	0.650	0.660	0.645	73,787
2026-07-23	0.665	0.675	0.655	0.660	0.645	305,186
2026-07-22	0.660	0.665	0.650	0.665	0.650	183,195
2026-07-21	0.660	0.680	0.660	0.680	0.665	150,908
2026-07-20	0.670	0.680	0.670	0.680	0.665	301,281
2026-07-17	0.660	0.675	0.660	0.665	0.650	583,282
2026-07-16	0.645	0.670	0.645	0.665	0.650	363,814
2026-07-15	0.630	0.660	0.630	0.660	0.645	639,785
2026-07-14	0.640	0.640	0.615	0.615	0.601	555,261
2026-07-13	0.625	0.640	0.620	0.640	0.626	410,597
2026-07-10	0.608	0.630	0.600	0.630	0.616	383,412
2026-07-09	0.610	0.620	0.605	0.610	0.596	598,595
2026-07-08	0.595	0.605	0.590	0.605	0.591	293,001
2026-07-07	0.580	0.600	0.580	0.595	0.582	234,634
2026-07-06	0.590	0.590	0.580	0.580	0.567	115,599
2026-07-03	0.590	0.590	0.580	0.585	0.572	283,198
2026-07-02	0.580	0.590	0.580	0.580	0.567	306,456
2026-07-01	0.580	0.585	0.570	0.580	0.567	123,387
2026-06-30	0.575	0.580	0.565	0.565	0.552	296,589
2026-06-29	0.585	0.585	0.570	0.580	0.567	184,148
2026-06-26	0.570	0.585	0.565	0.585	0.572	404,168
2026-06-25	0.570	0.575	0.560	0.575	0.562	613,660
2026-06-24	0.580	0.580	0.565	0.575	0.562	212,901
2026-06-23	0.595	0.595	0.570	0.580	0.567	708,383
2026-06-22	0.585	0.600	0.585	0.590	0.577	678,642
2026-06-19	0.580	0.590	0.580	0.590	0.577	300,507
2026-06-18	0.580	0.590	0.575	0.580	0.567	190,049
2026-06-17	0.600	0.600	0.575	0.580	0.567	1,362,810
2026-06-16	0.590	0.595	0.580	0.580	0.567	575,943
2026-06-15	0.575	0.610	0.575	0.590	0.577	2,086,668
2026-06-12	0.560	0.575	0.560	0.575	0.562	563,076
2026-06-11	0.555	0.570	0.550	0.565	0.552	875,590
2026-06-10	0.545	0.555	0.545	0.550	0.538	1,226,743
2026-06-09	0.560	0.560	0.530	0.540	0.528	1,647,495
2026-06-05	0.555	0.560	0.543	0.550	0.538	9,927,304
2026-06-04	0.550	0.560	0.550	0.560	0.547	443,623
2026-06-03	0.555	0.565	0.550	0.560	0.547	565,613
2026-06-02	0.580	0.585	0.555	0.565	0.552	597,032
2026-06-01	0.560	0.605	0.550	0.585	0.572	1,451,052
2026-05-29	0.575	0.575	0.560	0.560	0.547	631,877
2026-05-28	0.590	0.590	0.565	0.575	0.562	678,840
2026-05-27	0.545	0.603	0.545	0.600	0.586	2,166,805
2026-05-26	0.560	0.560	0.540	0.540	0.528	1,112,271
2026-05-25	0.550	0.560	0.545	0.560	0.547	504,695
2026-05-22	0.560	0.565	0.540	0.545	0.533	638,669
2026-05-21	0.575	0.580	0.555	0.555	0.542	219,939
2026-05-20	0.585	0.585	0.570	0.570	0.557	394,974
2026-05-19	0.585	0.595	0.575	0.585	0.572	157,151
2026-05-18	0.600	0.600	0.580	0.585	0.572	478,490
2026-05-15	0.605	0.605	0.590	0.605	0.591	236,417
2026-05-14	0.600	0.610	0.595	0.605	0.591	110,513
2026-05-13	0.600	0.610	0.595	0.610	0.596	148,064
2026-05-12	0.610	0.610	0.600	0.610	0.596	132,128
2026-05-11	0.615	0.620	0.600	0.610	0.596	261,329
2026-05-08	0.605	0.620	0.605	0.620	0.606	103,710
2026-05-07	0.610	0.620	0.600	0.615	0.601	254,990
2026-05-06	0.610	0.615	0.595	0.595	0.582	646,986
2026-05-05	0.605	0.620	0.600	0.615	0.601	267,568
2026-05-04	0.615	0.615	0.605	0.610	0.596	188,278
2026-05-01	0.595	0.615	0.595	0.615	0.601	226,177

← NewerPage 2 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.