LGI Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	2.580	2.580	2.580	2.580	2.512	0
2024-03-13	2.490	2.580	2.490	2.580	2.512	37,075
2024-03-12	2.450	2.500	2.360	2.480	2.415	9,791
2024-03-11	2.500	2.520	2.300	2.330	2.269	45,477
2024-03-08	2.400	2.630	2.400	2.450	2.386	85,663
2024-03-07	2.200	2.350	2.200	2.350	2.288	49,461
2024-03-06	2.250	2.260	2.200	2.260	2.201	7,296
2024-03-05	2.220	2.240	2.190	2.240	2.181	41,653
2024-03-04	2.200	2.230	2.150	2.220	2.162	52,113
2024-03-01	2.280	2.280	2.180	2.190	2.133	70,985
2024-02-29	2.270	2.280	2.270	2.280	2.220	1,657
2024-02-28	2.200	2.240	2.200	2.240	2.181	18,159
2024-02-27	2.250	2.250	2.250	2.250	2.191	0
2024-02-26	2.250	2.250	2.180	2.250	2.191	20,044
2024-02-23	2.140	2.270	2.140	2.270	2.211	4,397
2024-02-22	2.210	2.230	2.130	2.220	2.162	23,593
2024-02-21	2.170	2.250	2.170	2.250	2.191	1,670
2024-02-20	2.170	2.170	2.170	2.170	2.113	500
2024-02-19	2.160	2.170	2.140	2.170	2.113	8,717
2024-02-16	2.190	2.190	2.130	2.130	2.074	17,537
2024-02-15	2.130	2.170	2.130	2.170	2.113	19,598
2024-02-14	2.130	2.130	2.100	2.100	2.045	11,215
2024-02-13	2.120	2.140	2.100	2.130	2.074	43,479
2024-02-12	2.100	2.130	2.060	2.100	2.045	1,109,753
2024-02-09	2.110	2.110	2.100	2.100	2.045	24,323
2024-02-08	2.110	2.110	1.970	2.110	2.055	64,789
2024-02-07	2.130	2.130	2.090	2.100	2.045	62,373
2024-02-06	2.100	2.160	2.090	2.115	2.060	118,257
2024-02-05	2.030	2.120	1.990	2.070	2.016	114,332
2024-02-02	1.950	1.990	1.950	1.990	1.938	4,078
2024-02-01	2.000	2.000	1.950	1.950	1.899	1,259
2024-01-31	2.000	2.000	1.980	2.000	1.948	21,075
2024-01-30	1.970	2.000	1.970	2.000	1.948	82,795
2024-01-29	1.995	1.995	1.973	1.975	1.923	1,738
2024-01-25	1.995	2.000	1.995	1.995	1.943	35,453
2024-01-24	1.950	2.000	1.940	2.000	1.948	125,891
2024-01-23	1.950	2.000	1.950	1.970	1.918	22,506
2024-01-22	1.990	1.990	1.955	1.955	1.904	2,919
2024-01-19	1.955	1.955	1.955	1.955	1.904	2,233
2024-01-18	1.955	2.000	1.955	1.990	1.938	761
2024-01-17	2.000	2.000	1.970	1.970	1.918	5,998
2024-01-16	1.980	1.980	1.950	1.980	1.928	21,262
2024-01-15	1.970	1.970	1.970	1.970	1.918	0
2024-01-12	2.000	2.000	1.970	1.970	1.918	1,242
2024-01-11	1.960	2.000	1.950	2.000	1.948	97,728
2024-01-10	1.940	1.940	1.820	1.900	1.850	24,316
2024-01-09	1.945	1.980	1.935	1.935	1.884	38,752
2024-01-08	1.975	1.980	1.945	1.945	1.894	6,255
2024-01-05	1.943	1.945	1.943	1.945	1.894	2,555
2024-01-04	1.900	1.950	1.900	1.950	1.899	1,767
2024-01-03	1.960	1.965	1.960	1.965	1.914	1,026
2024-01-02	1.985	1.985	1.985	1.985	1.933	6
2023-12-29	2.010	2.010	2.000	2.000	1.948	9,492
2023-12-28	1.980	1.995	1.905	1.995	1.943	4,214
2023-12-27	1.990	1.990	1.945	1.990	1.938	10,611
2023-12-22	1.950	2.000	1.800	2.000	1.948	20,112
2023-12-21	2.000	2.000	1.965	1.965	1.914	2,025
2023-12-20	1.990	2.000	1.960	2.000	1.948	36,030
2023-12-19	2.000	2.000	1.990	1.990	1.938	11,066
2023-12-18	1.990	2.000	1.990	1.995	1.943	18,286

← NewerPage 12 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.