Lindsay Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.760	0.785	0.760	0.770	0.710	360,272
2025-08-13	0.770	0.780	0.755	0.760	0.701	681,434
2025-08-12	0.795	0.795	0.760	0.760	0.701	1,402,877
2025-08-11	0.760	0.790	0.750	0.790	0.729	839,883
2025-08-08	0.750	0.765	0.745	0.765	0.705	824,335
2025-08-07	0.750	0.760	0.745	0.755	0.696	1,244,510
2025-08-06	0.750	0.755	0.738	0.750	0.692	1,143,368
2025-08-05	0.730	0.750	0.730	0.750	0.692	1,386,358
2025-08-04	0.740	0.745	0.730	0.735	0.678	804,609
2025-08-01	0.740	0.750	0.730	0.735	0.678	513,399
2025-07-31	0.750	0.750	0.730	0.735	0.678	1,013,507
2025-07-30	0.775	0.775	0.750	0.750	0.692	1,460,200
2025-07-29	0.790	0.790	0.775	0.780	0.719	950,544
2025-07-28	0.780	0.783	0.750	0.775	0.715	1,850,966
2025-07-25	0.760	0.790	0.760	0.780	0.719	685,507
2025-07-24	0.735	0.768	0.735	0.760	0.701	1,281,648
2025-07-23	0.735	0.750	0.730	0.730	0.673	1,086,332
2025-07-22	0.735	0.740	0.730	0.735	0.678	778,850
2025-07-21	0.720	0.738	0.720	0.735	0.678	868,674
2025-07-18	0.720	0.730	0.715	0.720	0.664	1,144,819
2025-07-17	0.725	0.725	0.715	0.720	0.664	314,917
2025-07-16	0.720	0.723	0.710	0.720	0.664	592,839
2025-07-15	0.720	0.720	0.715	0.720	0.664	769,266
2025-07-14	0.720	0.730	0.715	0.715	0.659	676,243
2025-07-11	0.700	0.720	0.695	0.715	0.659	339,543
2025-07-10	0.710	0.710	0.690	0.700	0.646	521,230
2025-07-09	0.715	0.720	0.710	0.710	0.655	526,957
2025-07-08	0.720	0.723	0.715	0.720	0.664	365,898
2025-07-07	0.720	0.725	0.715	0.720	0.664	413,926
2025-07-04	0.725	0.730	0.715	0.720	0.664	528,527
2025-07-03	0.730	0.730	0.710	0.725	0.669	421,076
2025-07-02	0.720	0.750	0.720	0.730	0.673	390,113
2025-07-01	0.720	0.740	0.710	0.740	0.682	455,487
2025-06-30	0.710	0.725	0.710	0.720	0.664	955,232
2025-06-27	0.715	0.720	0.705	0.720	0.664	500,616
2025-06-26	0.700	0.715	0.695	0.705	0.650	217,883
2025-06-25	0.695	0.710	0.685	0.710	0.655	664,715
2025-06-24	0.700	0.725	0.690	0.695	0.641	913,141
2025-06-23	0.700	0.700	0.680	0.685	0.632	333,944
2025-06-20	0.710	0.710	0.685	0.695	0.641	398,923
2025-06-19	0.705	0.710	0.685	0.690	0.636	357,969
2025-06-18	0.705	0.715	0.690	0.705	0.650	441,834
2025-06-17	0.705	0.715	0.700	0.715	0.659	259,884
2025-06-16	0.720	0.723	0.700	0.700	0.646	731,645
2025-06-13	0.705	0.740	0.705	0.720	0.664	644,635
2025-06-12	0.725	0.735	0.705	0.705	0.650	575,113
2025-06-11	0.725	0.740	0.715	0.730	0.673	1,327,930
2025-06-10	0.720	0.735	0.705	0.720	0.664	328,917
2025-06-06	0.715	0.723	0.710	0.710	0.655	365,560
2025-06-05	0.715	0.720	0.695	0.715	0.659	364,712
2025-06-04	0.695	0.725	0.695	0.715	0.659	814,428
2025-06-03	0.690	0.705	0.680	0.695	0.641	450,422
2025-06-02	0.720	0.720	0.680	0.690	0.636	351,380
2025-05-30	0.700	0.725	0.700	0.710	0.655	614,061
2025-05-29	0.695	0.720	0.690	0.710	0.655	924,947
2025-05-28	0.655	0.700	0.655	0.700	0.646	629,644
2025-05-27	0.670	0.680	0.650	0.655	0.604	1,015,752
2025-05-26	0.680	0.690	0.660	0.665	0.613	1,011,528
2025-05-23	0.700	0.700	0.680	0.685	0.632	1,262,609
2025-05-22	0.695	0.705	0.690	0.690	0.636	273,123

← NewerPage 6 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.