Lindsay Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.710	0.715	0.695	0.705	0.650	642,115
2025-05-20	0.720	0.720	0.705	0.710	0.655	406,518
2025-05-19	0.720	0.720	0.708	0.710	0.655	693,724
2025-05-16	0.700	0.725	0.695	0.725	0.669	1,239,511
2025-05-15	0.690	0.745	0.685	0.705	0.650	2,828,338
2025-05-14	0.695	0.705	0.685	0.695	0.641	1,271,432
2025-05-13	0.730	0.745	0.695	0.700	0.646	1,872,529
2025-05-12	0.740	0.745	0.710	0.710	0.655	596,371
2025-05-09	0.735	0.745	0.735	0.745	0.687	363,875
2025-05-08	0.740	0.755	0.730	0.730	0.673	652,461
2025-05-07	0.735	0.735	0.710	0.730	0.673	299,318
2025-05-06	0.715	0.735	0.715	0.735	0.678	162,628
2025-05-05	0.740	0.745	0.710	0.710	0.655	236,586
2025-05-02	0.715	0.730	0.700	0.715	0.659	784,876
2025-05-01	0.710	0.710	0.690	0.710	0.655	180,973
2025-04-30	0.710	0.710	0.695	0.710	0.655	443,585
2025-04-29	0.700	0.713	0.690	0.700	0.646	603,238
2025-04-28	0.700	0.715	0.700	0.700	0.646	261,187
2025-04-24	0.690	0.705	0.680	0.705	0.650	298,574
2025-04-23	0.665	0.685	0.660	0.675	0.622	323,327
2025-04-22	0.660	0.660	0.650	0.660	0.609	184,291
2025-04-17	0.665	0.685	0.655	0.655	0.604	605,685
2025-04-16	0.660	0.670	0.640	0.665	0.613	403,658
2025-04-15	0.640	0.670	0.635	0.650	0.599	482,547
2025-04-14	0.660	0.665	0.630	0.630	0.581	370,825
2025-04-11	0.665	0.670	0.640	0.645	0.595	458,159
2025-04-10	0.700	0.705	0.655	0.655	0.604	512,195
2025-04-09	0.670	0.695	0.665	0.695	0.641	265,564
2025-04-08	0.670	0.690	0.665	0.690	0.636	250,342
2025-04-07	0.660	0.680	0.650	0.650	0.599	839,232
2025-04-04	0.680	0.690	0.655	0.690	0.636	269,685
2025-04-03	0.695	0.720	0.690	0.690	0.636	593,104
2025-04-02	0.735	0.750	0.730	0.750	0.670	895,400
2025-04-01	0.710	0.730	0.705	0.720	0.644	490,097
2025-03-31	0.710	0.720	0.700	0.715	0.639	586,081
2025-03-28	0.720	0.725	0.715	0.720	0.644	207,206
2025-03-27	0.715	0.720	0.700	0.720	0.644	218,848
2025-03-26	0.700	0.715	0.695	0.710	0.635	250,642
2025-03-25	0.715	0.720	0.690	0.700	0.626	751,251
2025-03-24	0.690	0.710	0.685	0.705	0.630	438,899
2025-03-21	0.715	0.720	0.690	0.690	0.617	716,470
2025-03-20	0.700	0.725	0.690	0.725	0.648	582,470
2025-03-19	0.700	0.705	0.680	0.700	0.626	348,417
2025-03-18	0.680	0.700	0.680	0.700	0.626	333,018
2025-03-17	0.690	0.695	0.675	0.680	0.608	903,005
2025-03-14	0.690	0.695	0.680	0.695	0.621	231,475
2025-03-13	0.715	0.715	0.675	0.690	0.617	767,743
2025-03-12	0.720	0.725	0.685	0.695	0.621	613,413
2025-03-11	0.685	0.715	0.675	0.710	0.635	959,852
2025-03-10	0.715	0.715	0.670	0.695	0.621	974,924
2025-03-07	0.615	0.720	0.615	0.720	0.644	1,275,520
2025-03-06	0.620	0.630	0.610	0.615	0.550	28,279,614
2025-03-05	0.620	0.620	0.595	0.615	0.550	747,078
2025-03-04	0.645	0.650	0.618	0.625	0.559	671,170
2025-03-03	0.620	0.630	0.605	0.630	0.563	1,371,878
2025-02-28	0.650	0.655	0.615	0.620	0.554	1,610,343
2025-02-27	0.655	0.665	0.630	0.635	0.568	552,329
2025-02-26	0.670	0.695	0.630	0.650	0.581	1,953,756
2025-02-25	0.700	0.705	0.660	0.665	0.594	1,367,232
2025-02-24	0.700	0.715	0.695	0.700	0.626	2,090,957

← NewerPage 7 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.