LGI Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	3.050	3.050	3.000	3.020	2.955	66,368
2024-06-11	3.000	3.050	3.000	3.050	2.984	16,949
2024-06-07	3.000	3.020	2.970	2.970	2.906	2,612
2024-06-06	2.990	3.040	2.990	3.000	2.935	3,956
2024-06-05	2.990	3.000	2.990	3.000	2.935	3,367
2024-06-04	3.000	3.000	2.980	2.990	2.925	8,440
2024-06-03	3.000	3.010	2.990	3.000	2.935	5,342
2024-05-31	3.040	3.040	2.990	2.990	2.925	19,950
2024-05-30	2.960	3.040	2.920	2.960	2.896	7,147
2024-05-29	2.940	2.940	2.940	2.940	2.877	34
2024-05-28	2.900	2.950	2.900	2.920	2.857	9,755
2024-05-27	2.970	2.990	2.900	2.900	2.837	7,631
2024-05-24	2.970	2.970	2.970	2.970	2.906	15
2024-05-23	2.920	2.980	2.920	2.950	2.886	12,364
2024-05-22	3.030	3.100	2.910	2.950	2.886	42,876
2024-05-21	2.890	3.030	2.890	3.020	2.955	18,844
2024-05-20	2.800	2.900	2.760	2.840	2.779	805,168
2024-05-17	2.840	2.900	2.840	2.900	2.837	6,200
2024-05-16	2.780	2.880	2.770	2.860	2.798	2,714
2024-05-15	2.890	2.890	2.800	2.800	2.740	5,827
2024-05-14	2.860	2.890	2.860	2.870	2.808	3,334
2024-05-13	2.860	2.880	2.850	2.850	2.788	3,069
2024-05-10	2.900	2.900	2.860	2.860	2.798	38,648
2024-05-09	2.910	2.910	2.900	2.900	2.837	3,295
2024-05-08	2.910	2.910	2.910	2.910	2.847	207
2024-05-07	2.930	2.930	2.900	2.900	2.837	12,803
2024-05-06	2.950	2.950	2.900	2.910	2.847	7,997
2024-05-03	3.000	3.010	2.950	2.950	2.886	13,103
2024-05-02	2.900	3.000	2.880	3.000	2.935	52,354
2024-05-01	2.910	2.910	2.900	2.900	2.837	2,937
2024-04-30	2.900	2.930	2.900	2.910	2.847	2,145
2024-04-29	2.900	2.900	2.900	2.900	2.837	9
2024-04-26	2.840	2.890	2.840	2.870	2.808	10,730
2024-04-24	2.620	2.850	2.600	2.830	2.769	52,285
2024-04-23	2.600	2.620	2.580	2.620	2.563	17,360
2024-04-22	2.620	2.630	2.585	2.630	2.573	11,387
2024-04-19	2.510	2.560	2.510	2.560	2.505	1,115
2024-04-18	2.620	2.620	2.510	2.510	2.456	2,502
2024-04-17	2.550	2.640	2.550	2.580	2.524	9,156
2024-04-16	2.570	2.570	2.500	2.500	2.446	3,298
2024-04-15	2.700	2.700	2.600	2.600	2.544	1,506
2024-04-12	2.730	2.730	2.620	2.700	2.642	22,634
2024-04-11	2.580	2.600	2.580	2.600	2.544	6,963
2024-04-10	2.550	2.560	2.540	2.560	2.505	15,951
2024-04-09	2.550	2.550	2.490	2.510	2.456	14,596
2024-04-08	2.610	2.610	2.560	2.580	2.524	32,885
2024-04-05	2.650	2.650	2.550	2.630	2.573	47,920
2024-04-04	2.650	2.700	2.630	2.630	2.573	24,729
2024-04-03	2.670	2.670	2.650	2.650	2.593	1,600
2024-04-02	2.730	2.740	2.650	2.650	2.593	8,761
2024-03-28	2.750	2.750	2.690	2.690	2.632	24,998
2024-03-27	2.660	2.760	2.590	2.750	2.691	34,673
2024-03-26	2.780	2.780	2.600	2.640	2.583	204,741
2024-03-25	2.700	2.780	2.690	2.690	2.632	61,764
2024-03-22	2.600	2.650	2.600	2.650	2.593	3,159
2024-03-21	2.610	2.650	2.610	2.650	2.593	16,037
2024-03-20	2.600	2.600	2.495	2.590	2.534	18,134
2024-03-19	2.560	2.560	2.560	2.560	2.505	0
2024-03-18	2.550	2.610	2.530	2.560	2.493	54,604
2024-03-15	2.570	2.570	2.570	2.570	2.503	3,872

← NewerPage 11 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.