Lindsay Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.655	0.670	0.650	0.665	0.627	321,654
2026-02-03	0.665	0.665	0.650	0.660	0.623	377,404
2026-02-02	0.670	0.675	0.660	0.660	0.623	379,082
2026-01-30	0.670	0.675	0.665	0.665	0.627	255,618
2026-01-29	0.680	0.680	0.660	0.670	0.632	372,881
2026-01-28	0.675	0.680	0.665	0.680	0.642	167,151
2026-01-27	0.670	0.680	0.665	0.670	0.632	605,242
2026-01-23	0.680	0.685	0.670	0.670	0.632	727,062
2026-01-22	0.680	0.690	0.675	0.675	0.637	918,587
2026-01-21	0.670	0.680	0.660	0.680	0.642	523,668
2026-01-20	0.690	0.690	0.670	0.680	0.642	910,529
2026-01-19	0.700	0.700	0.683	0.685	0.646	378,429
2026-01-16	0.695	0.700	0.685	0.700	0.660	203,690
2026-01-15	0.700	0.700	0.680	0.685	0.646	595,254
2026-01-14	0.685	0.700	0.680	0.700	0.660	272,137
2026-01-13	0.690	0.695	0.680	0.685	0.646	1,021,818
2026-01-12	0.710	0.710	0.690	0.690	0.651	671,137
2026-01-09	0.700	0.710	0.700	0.710	0.670	152,377
2026-01-08	0.700	0.710	0.700	0.710	0.670	414,823
2026-01-07	0.700	0.720	0.695	0.700	0.660	645,506
2026-01-06	0.695	0.705	0.695	0.700	0.660	611,636
2026-01-05	0.700	0.705	0.690	0.700	0.660	288,407
2026-01-02	0.705	0.705	0.690	0.700	0.660	399,690
2025-12-31	0.700	0.705	0.690	0.705	0.665	303,450
2025-12-30	0.685	0.700	0.685	0.695	0.656	160,032
2025-12-29	0.695	0.700	0.680	0.685	0.646	227,541
2025-12-24	0.700	0.700	0.675	0.680	0.642	360,227
2025-12-23	0.710	0.710	0.695	0.705	0.665	416,539
2025-12-22	0.695	0.710	0.690	0.700	0.660	865,410
2025-12-19	0.690	0.700	0.690	0.700	0.660	1,080,618
2025-12-18	0.685	0.690	0.683	0.690	0.651	814,316
2025-12-17	0.685	0.695	0.675	0.695	0.656	1,086,936
2025-12-16	0.670	0.690	0.665	0.690	0.651	781,689
2025-12-15	0.665	0.670	0.655	0.670	0.632	172,082
2025-12-12	0.665	0.673	0.660	0.660	0.623	503,333
2025-12-11	0.660	0.670	0.650	0.660	0.623	529,363
2025-12-10	0.665	0.665	0.650	0.665	0.627	249,745
2025-12-09	0.675	0.675	0.650	0.655	0.618	915,447
2025-12-08	0.665	0.685	0.650	0.655	0.618	968,173
2025-12-05	0.665	0.665	0.650	0.655	0.618	1,347,606
2025-12-04	0.665	0.665	0.655	0.665	0.627	212,195
2025-12-03	0.675	0.680	0.660	0.665	0.627	448,444
2025-12-02	0.670	0.680	0.665	0.670	0.632	541,857
2025-12-01	0.675	0.690	0.670	0.675	0.637	1,715,998
2025-11-28	0.655	0.665	0.645	0.665	0.627	709,735
2025-11-27	0.655	0.660	0.645	0.650	0.613	596,705
2025-11-26	0.660	0.665	0.650	0.650	0.613	789,777
2025-11-25	0.645	0.665	0.640	0.660	0.623	1,110,746
2025-11-24	0.620	0.645	0.620	0.645	0.609	1,164,457
2025-11-21	0.605	0.620	0.605	0.610	0.576	557,731
2025-11-20	0.605	0.605	0.595	0.605	0.571	215,533
2025-11-19	0.610	0.613	0.600	0.605	0.571	670,386
2025-11-18	0.610	0.610	0.605	0.610	0.576	577,294
2025-11-17	0.595	0.600	0.590	0.595	0.561	453,457
2025-11-14	0.605	0.605	0.580	0.595	0.561	834,390
2025-11-13	0.620	0.620	0.595	0.600	0.566	473,886
2025-11-12	0.615	0.620	0.600	0.620	0.585	293,640
2025-11-11	0.620	0.620	0.600	0.600	0.566	889,025
2025-11-10	0.615	0.625	0.610	0.620	0.585	1,103,023
2025-11-07	0.595	0.620	0.590	0.615	0.580	449,488

← NewerPage 4 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.