Lindsay Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.875	0.885	0.870	0.880	0.787	210,026
2024-11-22	0.870	0.880	0.860	0.875	0.782	536,852
2024-11-21	0.900	0.900	0.865	0.870	0.778	343,685
2024-11-20	0.900	0.900	0.880	0.900	0.805	211,566
2024-11-19	0.890	0.910	0.890	0.905	0.809	175,556
2024-11-18	0.915	0.915	0.875	0.880	0.787	429,378
2024-11-15	0.905	0.920	0.885	0.885	0.791	870,043
2024-11-14	0.925	0.928	0.895	0.900	0.805	953,308
2024-11-13	0.945	0.945	0.920	0.920	0.822	469,816
2024-11-12	0.880	0.945	0.880	0.945	0.845	1,108,120
2024-11-11	0.865	0.880	0.840	0.870	0.778	753,794
2024-11-08	0.835	0.860	0.815	0.855	0.764	735,855
2024-11-07	0.825	0.840	0.820	0.830	0.742	126,999
2024-11-06	0.840	0.840	0.820	0.840	0.751	249,979
2024-11-05	0.820	0.840	0.820	0.840	0.751	346,428
2024-11-04	0.850	0.850	0.820	0.820	0.733	400,493
2024-11-01	0.850	0.850	0.825	0.850	0.760	1,068,992
2024-10-31	0.870	0.885	0.850	0.850	0.760	1,177,455
2024-10-30	0.880	0.880	0.865	0.865	0.773	386,040
2024-10-29	0.885	0.890	0.870	0.885	0.791	199,937
2024-10-28	0.890	0.893	0.870	0.875	0.782	63,749
2024-10-25	0.890	0.910	0.890	0.890	0.796	325,842
2024-10-24	0.880	0.885	0.870	0.885	0.791	191,238
2024-10-23	0.890	0.895	0.875	0.880	0.787	314,719
2024-10-22	0.885	0.895	0.865	0.895	0.800	563,039
2024-10-21	0.900	0.900	0.880	0.885	0.791	435,073
2024-10-18	0.900	0.900	0.890	0.900	0.805	429,528
2024-10-17	0.920	0.920	0.895	0.910	0.813	570,179
2024-10-16	0.915	0.930	0.905	0.905	0.809	453,262
2024-10-15	0.930	0.935	0.913	0.920	0.822	497,614
2024-10-14	0.940	0.940	0.915	0.920	0.822	863,881
2024-10-11	0.930	0.935	0.920	0.935	0.836	364,976
2024-10-10	0.920	0.940	0.915	0.915	0.818	346,039
2024-10-09	0.920	0.930	0.910	0.920	0.822	250,414
2024-10-08	0.895	0.935	0.885	0.925	0.827	558,122
2024-10-07	0.900	0.900	0.885	0.900	0.805	128,507
2024-10-04	0.900	0.900	0.880	0.900	0.805	221,404
2024-10-03	0.885	0.900	0.885	0.890	0.796	191,843
2024-10-02	0.905	0.905	0.880	0.890	0.796	376,475
2024-10-01	0.910	0.915	0.880	0.885	0.791	336,274
2024-09-30	0.920	0.930	0.910	0.910	0.813	261,817
2024-09-27	0.915	0.930	0.908	0.915	0.818	492,170
2024-09-26	0.940	0.945	0.928	0.945	0.820	741,851
2024-09-25	0.950	0.975	0.935	0.935	0.811	994,655
2024-09-24	0.930	0.950	0.925	0.940	0.815	192,797
2024-09-23	0.935	0.940	0.925	0.930	0.807	363,711
2024-09-20	0.935	0.940	0.925	0.940	0.815	584,576
2024-09-19	0.920	0.935	0.895	0.920	0.798	452,208
2024-09-18	0.930	0.935	0.900	0.905	0.785	321,533
2024-09-17	0.940	0.940	0.920	0.940	0.815	320,835
2024-09-16	0.920	0.940	0.910	0.940	0.815	347,169
2024-09-13	0.905	0.925	0.890	0.920	0.798	665,485
2024-09-12	0.900	0.905	0.875	0.905	0.785	501,981
2024-09-11	0.900	0.900	0.875	0.895	0.776	526,650
2024-09-10	0.910	0.910	0.885	0.895	0.776	227,381
2024-09-09	0.890	0.900	0.880	0.900	0.781	105,619
2024-09-06	0.910	0.910	0.880	0.890	0.772	228,165
2024-09-05	0.890	0.910	0.885	0.910	0.789	144,388
2024-09-04	0.900	0.900	0.885	0.888	0.770	94,761
2024-09-03	0.890	0.910	0.885	0.910	0.789	233,012

← NewerPage 9 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.