Lindsay Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.810	0.810	0.685	0.700	0.626	3,683,860
2025-02-20	0.850	0.853	0.835	0.840	0.751	702,038
2025-02-19	0.865	0.870	0.850	0.860	0.769	246,181
2025-02-18	0.870	0.878	0.855	0.860	0.769	384,758
2025-02-17	0.880	0.880	0.865	0.875	0.782	267,428
2025-02-14	0.880	0.880	0.865	0.865	0.773	195,386
2025-02-13	0.875	0.880	0.865	0.880	0.787	234,456
2025-02-12	0.865	0.870	0.855	0.870	0.778	280,101
2025-02-11	0.860	0.865	0.850	0.860	0.769	214,999
2025-02-10	0.860	0.870	0.850	0.855	0.764	496,202
2025-02-07	0.850	0.860	0.850	0.860	0.769	76,445
2025-02-06	0.850	0.860	0.845	0.845	0.755	515,829
2025-02-05	0.850	0.860	0.835	0.845	0.755	248,261
2025-02-04	0.875	0.875	0.845	0.845	0.755	293,379
2025-02-03	0.885	0.890	0.855	0.865	0.773	423,555
2025-01-31	0.875	0.893	0.875	0.885	0.791	369,395
2025-01-30	0.880	0.888	0.865	0.880	0.787	351,288
2025-01-29	0.870	0.880	0.870	0.880	0.787	239,211
2025-01-28	0.860	0.875	0.855	0.865	0.773	161,723
2025-01-24	0.865	0.865	0.848	0.860	0.769	239,184
2025-01-23	0.885	0.890	0.855	0.860	0.769	390,520
2025-01-22	0.880	0.900	0.880	0.890	0.796	255,995
2025-01-21	0.870	0.880	0.870	0.880	0.787	153,886
2025-01-20	0.885	0.890	0.870	0.870	0.778	410,954
2025-01-17	0.880	0.880	0.870	0.880	0.787	119,964
2025-01-16	0.865	0.880	0.865	0.880	0.787	240,594
2025-01-15	0.880	0.880	0.860	0.860	0.769	134,878
2025-01-14	0.880	0.885	0.865	0.870	0.778	302,181
2025-01-13	0.880	0.880	0.875	0.875	0.782	96,117
2025-01-10	0.880	0.890	0.875	0.880	0.787	282,519
2025-01-09	0.880	0.890	0.870	0.880	0.787	516,706
2025-01-08	0.890	0.890	0.880	0.880	0.787	296,232
2025-01-07	0.900	0.900	0.880	0.890	0.796	191,602
2025-01-06	0.905	0.910	0.880	0.880	0.787	329,737
2025-01-03	0.890	0.905	0.885	0.905	0.809	204,249
2025-01-02	0.875	0.890	0.875	0.890	0.796	623,970
2024-12-31	0.880	0.885	0.875	0.875	0.782	140,259
2024-12-30	0.880	0.890	0.880	0.885	0.791	38,051
2024-12-27	0.890	0.900	0.880	0.885	0.791	154,036
2024-12-24	0.880	0.900	0.880	0.890	0.796	115,538
2024-12-23	0.880	0.890	0.880	0.880	0.787	77,714
2024-12-20	0.880	0.890	0.865	0.890	0.796	347,116
2024-12-19	0.890	0.890	0.855	0.875	0.782	352,988
2024-12-18	0.865	0.890	0.865	0.875	0.782	587,690
2024-12-17	0.870	0.875	0.855	0.870	0.778	282,627
2024-12-16	0.890	0.890	0.860	0.860	0.769	258,276
2024-12-13	0.885	0.890	0.860	0.890	0.796	916,042
2024-12-12	0.895	0.895	0.875	0.880	0.787	273,744
2024-12-11	0.875	0.890	0.875	0.890	0.796	166,728
2024-12-10	0.900	0.900	0.878	0.880	0.787	203,282
2024-12-09	0.885	0.895	0.880	0.895	0.800	242,078
2024-12-06	0.890	0.890	0.870	0.885	0.791	281,239
2024-12-05	0.900	0.900	0.875	0.880	0.787	360,728
2024-12-04	0.895	0.895	0.885	0.895	0.800	196,808
2024-12-03	0.910	0.910	0.885	0.885	0.791	307,171
2024-12-02	0.900	0.925	0.895	0.910	0.813	335,175
2024-11-29	0.910	0.910	0.895	0.910	0.813	392,239
2024-11-28	0.900	0.925	0.895	0.900	0.805	728,305
2024-11-27	0.880	0.905	0.880	0.900	0.805	379,482
2024-11-26	0.880	0.890	0.870	0.890	0.796	172,078

← NewerPage 8 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.