Lindsay Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.595	0.615	0.595	0.615	0.601	226,177
2026-04-30	0.600	0.600	0.590	0.595	0.582	234,530
2026-04-29	0.600	0.605	0.595	0.600	0.586	467,019
2026-04-28	0.610	0.610	0.595	0.595	0.582	547,037
2026-04-27	0.615	0.615	0.605	0.610	0.596	127,412
2026-04-24	0.620	0.620	0.600	0.615	0.601	469,001
2026-04-23	0.615	0.620	0.610	0.620	0.606	543,394
2026-04-22	0.620	0.625	0.610	0.615	0.601	292,122
2026-04-21	0.630	0.630	0.610	0.620	0.606	258,696
2026-04-20	0.625	0.630	0.610	0.615	0.601	537,483
2026-04-17	0.615	0.630	0.605	0.630	0.616	832,670
2026-04-16	0.620	0.620	0.605	0.605	0.591	521,683
2026-04-15	0.615	0.620	0.600	0.615	0.601	345,425
2026-04-14	0.625	0.625	0.605	0.610	0.596	590,470
2026-04-13	0.605	0.625	0.605	0.625	0.611	629,453
2026-04-10	0.620	0.630	0.605	0.615	0.601	446,979
2026-04-09	0.620	0.630	0.610	0.620	0.606	620,320
2026-04-08	0.620	0.635	0.615	0.635	0.621	1,049,678
2026-04-07	0.605	0.615	0.600	0.610	0.596	606,794
2026-04-02	0.590	0.610	0.590	0.600	0.586	682,468
2026-04-01	0.585	0.600	0.580	0.590	0.577	633,646
2026-03-31	0.615	0.620	0.605	0.605	0.571	463,719
2026-03-30	0.620	0.620	0.610	0.610	0.576	566,326
2026-03-27	0.600	0.620	0.600	0.615	0.580	543,187
2026-03-26	0.620	0.620	0.600	0.600	0.566	460,203
2026-03-25	0.620	0.620	0.605	0.620	0.585	266,433
2026-03-24	0.600	0.613	0.595	0.610	0.576	843,586
2026-03-23	0.605	0.615	0.585	0.605	0.571	1,409,189
2026-03-20	0.605	0.618	0.605	0.610	0.576	300,211
2026-03-19	0.615	0.620	0.600	0.605	0.571	968,651
2026-03-18	0.625	0.640	0.620	0.625	0.590	635,027
2026-03-17	0.635	0.640	0.625	0.625	0.590	380,618
2026-03-16	0.625	0.640	0.620	0.635	0.599	568,809
2026-03-13	0.635	0.643	0.625	0.625	0.590	590,133
2026-03-12	0.620	0.635	0.615	0.635	0.599	712,809
2026-03-11	0.620	0.620	0.610	0.620	0.585	382,543
2026-03-10	0.620	0.625	0.605	0.605	0.571	1,006,062
2026-03-09	0.620	0.625	0.595	0.615	0.580	1,569,791
2026-03-06	0.620	0.645	0.615	0.640	0.604	1,948,488
2026-03-05	0.650	0.650	0.615	0.620	0.585	2,314,591
2026-03-04	0.625	0.655	0.625	0.650	0.613	1,906,754
2026-03-03	0.665	0.665	0.630	0.635	0.599	2,339,299
2026-03-02	0.695	0.695	0.665	0.670	0.632	1,496,509
2026-02-27	0.700	0.700	0.675	0.695	0.656	860,095
2026-02-26	0.700	0.715	0.690	0.690	0.651	760,888
2026-02-25	0.700	0.700	0.688	0.700	0.660	602,716
2026-02-24	0.680	0.710	0.680	0.710	0.670	805,622
2026-02-23	0.690	0.705	0.655	0.700	0.660	1,947,351
2026-02-20	0.715	0.720	0.705	0.720	0.679	349,212
2026-02-19	0.710	0.715	0.690	0.705	0.665	262,391
2026-02-18	0.710	0.725	0.680	0.700	0.660	941,422
2026-02-17	0.690	0.710	0.690	0.710	0.670	629,646
2026-02-16	0.680	0.695	0.670	0.695	0.656	385,941
2026-02-13	0.685	0.685	0.665	0.680	0.642	317,823
2026-02-12	0.690	0.690	0.665	0.690	0.651	510,396
2026-02-11	0.685	0.690	0.675	0.690	0.651	128,542
2026-02-10	0.680	0.690	0.680	0.680	0.642	377,890
2026-02-09	0.670	0.690	0.665	0.690	0.651	539,113
2026-02-06	0.650	0.665	0.650	0.655	0.618	588,314
2026-02-05	0.660	0.670	0.650	0.650	0.613	665,756

← NewerPage 3 of 22 · 1,268 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.