Lindsay Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.595	0.600	0.585	0.590	0.557	1,044,042
2025-11-05	0.615	0.615	0.595	0.595	0.561	630,895
2025-11-04	0.605	0.615	0.595	0.600	0.566	1,070,862
2025-11-03	0.615	0.615	0.595	0.600	0.566	653,636
2025-10-31	0.615	0.625	0.605	0.605	0.571	1,084,543
2025-10-30	0.610	0.615	0.610	0.610	0.576	460,983
2025-10-29	0.610	0.620	0.600	0.605	0.571	1,046,831
2025-10-28	0.620	0.620	0.595	0.600	0.566	1,428,813
2025-10-27	0.640	0.640	0.605	0.615	0.580	1,549,014
2025-10-24	0.630	0.638	0.625	0.630	0.594	339,102
2025-10-23	0.625	0.635	0.625	0.625	0.590	449,184
2025-10-22	0.645	0.648	0.620	0.625	0.590	2,597,719
2025-10-21	0.630	0.650	0.630	0.640	0.604	1,361,908
2025-10-20	0.625	0.635	0.620	0.625	0.590	997,976
2025-10-17	0.625	0.630	0.625	0.625	0.590	482,210
2025-10-16	0.630	0.630	0.625	0.625	0.590	140,565
2025-10-15	0.625	0.635	0.620	0.625	0.590	628,584
2025-10-14	0.630	0.635	0.620	0.625	0.590	444,485
2025-10-13	0.630	0.655	0.625	0.625	0.590	1,131,262
2025-10-10	0.625	0.635	0.625	0.635	0.599	172,747
2025-10-09	0.625	0.635	0.623	0.630	0.594	516,831
2025-10-08	0.620	0.625	0.615	0.625	0.590	501,940
2025-10-07	0.625	0.628	0.615	0.620	0.585	818,646
2025-10-06	0.635	0.635	0.615	0.625	0.590	861,199
2025-10-03	0.640	0.655	0.635	0.635	0.599	401,046
2025-10-02	0.650	0.660	0.640	0.640	0.604	415,797
2025-10-01	0.650	0.655	0.645	0.650	0.613	86,673
2025-09-30	0.665	0.665	0.635	0.655	0.618	2,558,438
2025-09-29	0.665	0.670	0.655	0.670	0.632	767,980
2025-09-26	0.670	0.675	0.660	0.665	0.613	525,130
2025-09-25	0.660	0.670	0.655	0.665	0.613	415,608
2025-09-24	0.660	0.660	0.650	0.660	0.609	254,399
2025-09-23	0.665	0.665	0.650	0.650	0.599	762,802
2025-09-22	0.660	0.660	0.645	0.655	0.604	278,406
2025-09-19	0.655	0.660	0.650	0.650	0.599	266,341
2025-09-18	0.665	0.665	0.645	0.645	0.595	408,624
2025-09-17	0.650	0.660	0.650	0.655	0.604	750,282
2025-09-16	0.645	0.660	0.630	0.660	0.609	1,118,423
2025-09-15	0.650	0.655	0.635	0.640	0.590	773,835
2025-09-12	0.675	0.675	0.650	0.650	0.599	494,627
2025-09-11	0.675	0.680	0.650	0.655	0.604	1,022,276
2025-09-10	0.675	0.680	0.673	0.680	0.627	311,742
2025-09-09	0.675	0.690	0.675	0.675	0.622	535,733
2025-09-08	0.680	0.685	0.670	0.675	0.622	341,297
2025-09-05	0.680	0.685	0.670	0.675	0.622	220,968
2025-09-04	0.660	0.680	0.660	0.670	0.618	745,924
2025-09-03	0.675	0.680	0.660	0.660	0.609	549,905
2025-09-02	0.680	0.683	0.670	0.680	0.627	387,255
2025-09-01	0.685	0.685	0.670	0.680	0.627	316,026
2025-08-29	0.690	0.690	0.670	0.680	0.627	472,380
2025-08-28	0.690	0.693	0.660	0.680	0.627	827,248
2025-08-27	0.675	0.695	0.670	0.675	0.622	892,255
2025-08-26	0.660	0.673	0.630	0.670	0.618	3,081,935
2025-08-25	0.735	0.740	0.640	0.660	0.609	3,979,075
2025-08-22	0.755	0.755	0.730	0.735	0.678	953,370
2025-08-21	0.755	0.760	0.745	0.755	0.696	521,570
2025-08-20	0.760	0.780	0.750	0.755	0.696	1,134,955
2025-08-19	0.770	0.773	0.758	0.765	0.705	520,273
2025-08-18	0.770	0.773	0.760	0.770	0.710	514,616
2025-08-15	0.770	0.770	0.755	0.770	0.710	744,501

← NewerPage 5 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.