Lindsay Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.670	0.700	0.660	0.690	0.690	254,568
2026-10-15	0.710	0.710	0.650	0.650	0.650	434,740
2026-10-14	0.700	0.713	0.685	0.700	0.700	644,433
2026-10-13	0.705	0.718	0.695	0.700	0.700	252,745
2026-10-12	0.730	0.735	0.705	0.705	0.705	330,860
2026-10-09	0.740	0.740	0.715	0.730	0.730	72,990
2026-10-08	0.730	0.740	0.720	0.740	0.740	114,517
2026-10-07	0.730	0.755	0.725	0.725	0.725	241,703
2026-10-06	0.715	0.755	0.715	0.755	0.755	517,183
2026-10-05	0.730	0.745	0.715	0.715	0.715	141,942
2026-10-02	0.730	0.745	0.720	0.730	0.730	1,071,988
2026-10-01	0.725	0.740	0.710	0.730	0.730	530,005
2026-09-30	0.700	0.720	0.700	0.720	0.720	129,363
2026-09-29	0.710	0.710	0.700	0.710	0.710	124,412
2026-09-28	0.730	0.730	0.695	0.695	0.695	495,195
2026-09-25	0.760	0.760	0.750	0.750	0.733	371,872
2026-09-24	0.755	0.760	0.745	0.760	0.743	361,641
2026-09-23	0.750	0.765	0.750	0.765	0.748	453,218
2026-09-22	0.740	0.750	0.725	0.750	0.733	291,918
2026-09-21	0.725	0.743	0.725	0.730	0.714	342,972
2026-09-18	0.730	0.735	0.725	0.730	0.714	480,204
2026-09-17	0.720	0.730	0.710	0.725	0.709	292,183
2026-09-16	0.740	0.740	0.710	0.730	0.714	441,901
2026-09-15	0.735	0.740	0.723	0.740	0.723	223,036
2026-09-14	0.750	0.750	0.720	0.735	0.718	292,763
2026-09-11	0.735	0.750	0.710	0.750	0.733	408,932
2026-09-10	0.745	0.745	0.720	0.730	0.714	329,819
2026-09-09	0.735	0.755	0.735	0.745	0.728	405,232
2026-09-08	0.730	0.740	0.730	0.740	0.723	291,299
2026-09-07	0.740	0.750	0.730	0.730	0.714	226,220
2026-09-04	0.750	0.760	0.740	0.740	0.723	318,861
2026-09-03	0.750	0.755	0.745	0.755	0.738	338,038
2026-09-02	0.760	0.765	0.730	0.740	0.723	729,099
2026-09-01	0.760	0.775	0.760	0.765	0.748	577,134
2026-08-31	0.775	0.780	0.755	0.755	0.738	524,054
2026-08-28	0.770	0.775	0.745	0.775	0.757	526,938
2026-08-27	0.770	0.780	0.755	0.770	0.753	462,890
2026-08-26	0.780	0.780	0.750	0.780	0.762	919,896
2026-08-25	0.730	0.775	0.730	0.770	0.753	1,461,463
2026-08-24	0.685	0.720	0.680	0.720	0.704	1,461,496
2026-08-21	0.680	0.680	0.670	0.675	0.660	168,499
2026-08-20	0.685	0.685	0.680	0.685	0.670	147,016
2026-08-19	0.670	0.685	0.670	0.680	0.665	181,364
2026-08-18	0.655	0.680	0.650	0.680	0.665	462,376
2026-08-17	0.675	0.675	0.655	0.665	0.650	210,860
2026-08-14	0.670	0.675	0.665	0.675	0.660	199,589
2026-08-13	0.650	0.665	0.645	0.665	0.650	294,966
2026-08-12	0.640	0.643	0.625	0.630	0.616	230,524
2026-08-11	0.640	0.640	0.620	0.620	0.606	638,589
2026-08-10	0.665	0.665	0.630	0.630	0.616	611,031
2026-08-07	0.670	0.670	0.665	0.665	0.650	49,076
2026-08-06	0.670	0.675	0.665	0.675	0.660	177,337
2026-08-05	0.665	0.675	0.665	0.675	0.660	49,381
2026-08-04	0.665	0.675	0.665	0.670	0.655	98,166
2026-08-03	0.675	0.685	0.665	0.680	0.665	550,370
2026-07-31	0.680	0.680	0.670	0.680	0.665	154,809
2026-07-30	0.680	0.680	0.665	0.680	0.665	252,929
2026-07-29	0.680	0.680	0.675	0.680	0.665	199,276
2026-07-28	0.675	0.690	0.675	0.680	0.665	579,511
2026-07-27	0.670	0.680	0.665	0.675	0.660	326,038

Page 1 of 3 · 129 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.