Lindsay Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.435	0.435	0.410	0.410	0.323	458,030
2022-04-19	0.440	0.450	0.420	0.420	0.331	769,179
2022-04-14	0.415	0.415	0.415	0.415	0.327	1,906
2022-04-13	0.430	0.430	0.420	0.423	0.333	13,653
2022-04-12	0.430	0.430	0.420	0.430	0.339	60,362
2022-04-11	0.430	0.430	0.430	0.430	0.339	18,413
2022-04-08	0.425	0.430	0.425	0.430	0.339	124,457
2022-04-07	0.430	0.435	0.430	0.435	0.343	23,622
2022-04-06	0.420	0.430	0.420	0.430	0.339	53,966
2022-04-05	0.425	0.425	0.420	0.425	0.335	114,592
2022-04-04	0.415	0.425	0.415	0.425	0.335	148,466
2022-04-01	0.425	0.425	0.415	0.415	0.327	8,083
2022-03-31	0.425	0.430	0.423	0.425	0.335	46,497
2022-03-30	0.420	0.430	0.420	0.425	0.335	28,577
2022-03-29	0.435	0.435	0.420	0.420	0.331	19,097
2022-03-28	0.430	0.435	0.420	0.435	0.343	71,342
2022-03-25	0.420	0.428	0.415	0.425	0.335	145,966
2022-03-24	0.440	0.440	0.415	0.415	0.327	102,240
2022-03-23	0.450	0.450	0.440	0.440	0.336	6,699
2022-03-22	0.440	0.455	0.423	0.430	0.328	464,296
2022-03-21	0.445	0.445	0.435	0.440	0.336	312,955
2022-03-18	0.450	0.450	0.440	0.445	0.339	667,245
2022-03-17	0.450	0.450	0.440	0.440	0.336	249,203
2022-03-16	0.430	0.450	0.420	0.420	0.320	208,435
2022-03-15	0.410	0.435	0.410	0.430	0.328	213,118
2022-03-14	0.400	0.415	0.400	0.415	0.317	63,800
2022-03-11	0.400	0.400	0.400	0.400	0.305	0
2022-03-10	0.390	0.400	0.390	0.400	0.305	74,689
2022-03-09	0.390	0.390	0.380	0.390	0.297	149,608
2022-03-08	0.420	0.420	0.370	0.375	0.286	386,762
2022-03-07	0.420	0.425	0.420	0.423	0.322	160,967
2022-03-04	0.430	0.430	0.430	0.430	0.328	186
2022-03-03	0.425	0.435	0.425	0.430	0.328	150,970
2022-03-02	0.430	0.430	0.425	0.428	0.326	104,317
2022-03-01	0.440	0.440	0.430	0.430	0.328	268,827
2022-02-28	0.455	0.455	0.445	0.445	0.339	287,474
2022-02-25	0.450	0.455	0.445	0.450	0.343	638,426
2022-02-24	0.450	0.450	0.445	0.445	0.339	166,648
2022-02-23	0.445	0.450	0.425	0.450	0.343	925,492
2022-02-22	0.460	0.460	0.435	0.435	0.332	718,872
2022-02-21	0.445	0.480	0.445	0.460	0.351	1,888,738
2022-02-18	0.380	0.390	0.375	0.390	0.297	52,636
2022-02-17	0.383	0.385	0.375	0.380	0.290	43,735
2022-02-16	0.380	0.380	0.380	0.380	0.290	28,000
2022-02-15	0.385	0.385	0.380	0.385	0.294	52,108
2022-02-14	0.390	0.390	0.375	0.380	0.290	126,007
2022-02-11	0.385	0.385	0.385	0.385	0.294	17,767
2022-02-10	0.390	0.390	0.385	0.385	0.294	41,814
2022-02-09	0.380	0.390	0.370	0.390	0.297	116,902
2022-02-08	0.388	0.390	0.380	0.380	0.290	140,573
2022-02-07	0.385	0.390	0.385	0.385	0.294	22,064
2022-02-04	0.375	0.390	0.375	0.385	0.294	49,351
2022-02-03	0.375	0.375	0.370	0.375	0.286	15,697
2022-02-02	0.380	0.380	0.370	0.370	0.282	24,231
2022-02-01	0.380	0.380	0.365	0.370	0.282	16,854
2022-01-31	0.380	0.390	0.365	0.370	0.282	45,758
2022-01-28	0.370	0.390	0.365	0.390	0.297	120,387
2022-01-27	0.395	0.395	0.370	0.370	0.282	192,781
2022-01-25	0.385	0.385	0.385	0.385	0.294	50,602
2022-01-24	0.390	0.395	0.385	0.385	0.294	136,958

← NewerPage 20 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.