Lindsay Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.400	0.400	0.390	0.400	0.305	137,279
2022-01-20	0.390	0.390	0.390	0.390	0.297	0
2022-01-19	0.400	0.400	0.385	0.390	0.297	10,388
2022-01-18	0.390	0.400	0.385	0.400	0.305	95,420
2022-01-17	0.395	0.400	0.390	0.390	0.297	45,630
2022-01-14	0.400	0.400	0.390	0.390	0.297	18,423
2022-01-13	0.395	0.400	0.395	0.395	0.301	23,605
2022-01-12	0.400	0.400	0.395	0.395	0.301	165,378
2022-01-11	0.395	0.395	0.395	0.395	0.301	93,086
2022-01-10	0.390	0.390	0.390	0.390	0.297	13,396
2022-01-07	0.390	0.400	0.390	0.390	0.297	27,723
2022-01-06	0.410	0.410	0.395	0.395	0.301	15,890
2022-01-05	0.405	0.410	0.395	0.400	0.305	33,803
2022-01-04	0.400	0.410	0.395	0.410	0.313	82,521
2021-12-31	0.400	0.410	0.395	0.395	0.301	147,461
2021-12-30	0.395	0.400	0.390	0.400	0.305	66,128
2021-12-29	0.405	0.410	0.395	0.395	0.301	43,137
2021-12-24	0.400	0.400	0.400	0.400	0.305	0
2021-12-23	0.410	0.410	0.400	0.400	0.305	2,680
2021-12-22	0.405	0.410	0.400	0.410	0.313	52,941
2021-12-21	0.400	0.400	0.400	0.400	0.305	0
2021-12-20	0.385	0.405	0.380	0.400	0.305	102,221
2021-12-17	0.385	0.385	0.385	0.385	0.294	0
2021-12-16	0.380	0.385	0.380	0.385	0.294	31,025
2021-12-15	0.395	0.395	0.385	0.390	0.297	211,740
2021-12-14	0.410	0.410	0.395	0.395	0.301	45,194
2021-12-13	0.410	0.410	0.405	0.410	0.313	127,223
2021-12-10	0.410	0.420	0.410	0.420	0.320	29,650
2021-12-09	0.425	0.425	0.410	0.410	0.313	146,360
2021-12-08	0.420	0.425	0.415	0.425	0.324	30,174
2021-12-07	0.420	0.420	0.410	0.420	0.320	89,983
2021-12-06	0.420	0.420	0.410	0.410	0.313	96,373
2021-12-03	0.425	0.425	0.420	0.420	0.320	2,253
2021-12-02	0.430	0.430	0.420	0.420	0.320	13,752
2021-12-01	0.420	0.435	0.420	0.430	0.328	67,915
2021-11-30	0.425	0.425	0.420	0.420	0.320	145,576
2021-11-29	0.415	0.420	0.415	0.420	0.320	68,123
2021-11-26	0.410	0.420	0.410	0.420	0.320	6,844
2021-11-25	0.425	0.425	0.425	0.425	0.324	20
2021-11-24	0.425	0.425	0.420	0.420	0.320	56,527
2021-11-23	0.425	0.425	0.425	0.425	0.324	1,813
2021-11-22	0.410	0.410	0.410	0.410	0.313	5,227
2021-11-19	0.420	0.430	0.410	0.410	0.313	197,161
2021-11-18	0.430	0.430	0.420	0.420	0.320	29,105
2021-11-17	0.430	0.430	0.420	0.420	0.320	47,882
2021-11-16	0.430	0.435	0.430	0.435	0.332	33,150
2021-11-15	0.430	0.430	0.420	0.420	0.320	307
2021-11-12	0.430	0.430	0.430	0.430	0.328	2,325
2021-11-11	0.420	0.430	0.420	0.430	0.328	64,289
2021-11-10	0.430	0.430	0.420	0.430	0.328	161,321
2021-11-09	0.420	0.435	0.420	0.435	0.332	112,303
2021-11-08	0.430	0.430	0.420	0.420	0.320	61,832
2021-11-05	0.420	0.435	0.420	0.420	0.320	613,511
2021-11-04	0.410	0.420	0.410	0.420	0.320	377,088
2021-11-03	0.410	0.415	0.405	0.410	0.313	229,388
2021-11-02	0.395	0.400	0.395	0.395	0.301	82,400
2021-11-01	0.395	0.400	0.395	0.400	0.305	133,302
2021-10-29	0.395	0.395	0.395	0.395	0.301	297,621
2021-10-28	0.400	0.400	0.400	0.400	0.305	8,603
2021-10-27	0.395	0.400	0.390	0.400	0.305	144,858

← NewerPage 21 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.