LGI Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	2.750	2.830	2.750	2.800	2.740	24,867
2024-09-03	2.750	2.770	2.750	2.770	2.710	3,394
2024-09-02	2.920	2.920	2.750	2.750	2.691	618,072
2024-08-30	2.800	2.850	2.800	2.850	2.788	1,641
2024-08-29	2.850	2.860	2.740	2.840	2.779	12,780
2024-08-28	2.770	2.850	2.770	2.850	2.788	4,433
2024-08-27	2.900	2.920	2.800	2.850	2.788	5,128
2024-08-26	2.870	2.870	2.790	2.840	2.779	22,603
2024-08-23	2.970	2.970	2.850	2.850	2.788	205,416
2024-08-22	2.950	2.970	2.950	2.950	2.886	12,609
2024-08-21	2.980	2.990	2.960	2.970	2.906	42,526
2024-08-20	2.980	2.990	2.920	2.970	2.906	23,049
2024-08-19	2.990	2.990	2.950	2.980	2.916	55,619
2024-08-16	2.850	2.990	2.810	2.980	2.916	97,592
2024-08-15	2.610	2.780	2.365	2.720	2.661	37,135
2024-08-14	2.580	2.750	2.560	2.600	2.544	4,529
2024-08-13	2.790	2.800	2.740	2.740	2.681	2,442
2024-08-12	2.780	2.800	2.780	2.800	2.740	18,205
2024-08-09	2.800	2.800	2.800	2.800	2.740	1,000
2024-08-08	2.700	2.760	2.700	2.730	2.671	3,522
2024-08-07	2.720	2.800	2.720	2.790	2.730	13,558
2024-08-06	2.790	2.800	2.680	2.740	2.681	9,932
2024-08-05	2.800	2.900	2.800	2.800	2.740	15,884
2024-08-02	2.860	2.910	2.860	2.880	2.818	29,233
2024-08-01	2.880	2.900	2.860	2.900	2.837	32,278
2024-07-31	2.830	2.900	2.800	2.900	2.837	49,556
2024-07-30	2.880	2.880	2.800	2.830	2.769	41,336
2024-07-29	2.830	2.900	2.790	2.900	2.837	26,404
2024-07-26	2.880	2.880	2.780	2.830	2.769	21,689
2024-07-25	2.890	2.890	2.890	2.890	2.828	200
2024-07-24	2.900	2.900	2.800	2.850	2.788	26,403
2024-07-23	2.920	2.920	2.900	2.900	2.837	8,257
2024-07-22	2.960	2.960	2.900	2.920	2.857	15,556
2024-07-19	2.970	2.990	2.920	2.940	2.877	3,434
2024-07-18	2.950	2.960	2.920	2.950	2.886	4,278
2024-07-17	2.930	2.980	2.920	2.980	2.916	16,260
2024-07-16	2.930	2.935	2.930	2.935	2.872	5,158
2024-07-15	2.920	2.990	2.920	2.930	2.867	19,749
2024-07-12	2.940	2.950	2.920	2.950	2.886	2,685
2024-07-11	2.920	2.940	2.920	2.940	2.877	6
2024-07-10	2.950	2.980	2.910	2.910	2.847	12,113
2024-07-09	2.840	2.950	2.840	2.940	2.877	2,520
2024-07-08	2.940	2.940	2.845	2.845	2.784	25,805
2024-07-05	2.910	2.950	2.910	2.950	2.886	31,349
2024-07-04	3.000	3.000	2.910	2.910	2.847	5,719
2024-07-03	3.000	3.000	3.000	3.000	2.935	0
2024-07-02	3.000	3.000	3.000	3.000	2.935	34,824
2024-07-01	3.000	3.020	3.000	3.000	2.935	10,184
2024-06-28	2.890	3.000	2.890	3.000	2.935	57,164
2024-06-27	3.010	3.010	3.000	3.000	2.935	1,690
2024-06-26	3.000	3.010	2.950	3.000	2.935	57,834
2024-06-25	3.020	3.020	2.890	3.000	2.935	62,035
2024-06-24	2.950	3.010	2.900	3.010	2.945	42,357
2024-06-21	3.050	3.050	2.970	3.000	2.935	25,256
2024-06-20	3.000	3.050	3.000	3.050	2.984	3,275
2024-06-19	3.000	3.000	3.000	3.000	2.935	1,002,247
2024-06-18	3.050	3.050	3.000	3.000	2.935	5,885
2024-06-17	3.050	3.050	2.960	3.050	2.984	7,363
2024-06-14	3.050	3.050	3.020	3.020	2.955	6,058
2024-06-13	3.020	3.050	3.020	3.050	2.984	12,729

← NewerPage 10 of 18 · 1,026 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0135 AUD
2026-03-18	0.0125 AUD
2025-09-10	0.0130 AUD
2025-03-19	0.0120 AUD
2024-09-11	0.0130 AUD
2024-03-19	0.0120 AUD
2023-09-11	0.0120 AUD
2023-03-24	0.0111 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.