LGI Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.010	2.010	1.990	1.990	1.938	16,214
2023-12-14	2.000	2.030	2.000	2.000	1.948	25,980
2023-12-13	2.000	2.000	1.990	2.000	1.948	145
2023-12-12	2.010	2.020	1.980	1.985	1.933	47,083
2023-12-11	2.060	2.060	2.010	2.030	1.977	194
2023-12-08	2.000	2.070	2.000	2.070	2.016	10,501
2023-12-07	2.070	2.070	1.995	2.000	1.948	32,656
2023-12-06	2.070	2.070	2.070	2.070	2.016	15,250
2023-12-05	2.070	2.070	2.070	2.070	2.016	0
2023-12-04	1.985	2.070	1.970	2.070	2.016	26,500
2023-12-01	2.000	2.000	1.970	1.970	1.918	5,820
2023-11-30	2.010	2.060	2.000	2.000	1.948	18,563
2023-11-29	2.050	2.050	2.000	2.000	1.948	2,012,402
2023-11-28	2.040	2.040	2.030	2.030	1.977	300
2023-11-27	2.045	2.045	2.045	2.045	1.991	5
2023-11-24	2.030	2.030	2.030	2.030	1.977	1,000
2023-11-23	2.070	2.070	2.035	2.035	1.982	7,189
2023-11-22	2.050	2.070	2.050	2.070	2.016	2,955
2023-11-21	2.070	2.090	2.060	2.060	2.006	3,183
2023-11-20	2.080	2.100	2.010	2.050	1.996	16,722
2023-11-17	2.080	2.080	2.070	2.070	2.016	5,788
2023-11-16	2.120	2.120	2.100	2.120	2.065	4,917
2023-11-15	2.040	2.110	2.040	2.100	2.045	27,332
2023-11-14	2.000	2.040	2.000	2.040	1.987	6,160
2023-11-13	2.000	2.000	1.980	2.000	1.948	16,599
2023-11-10	2.005	2.010	1.990	1.990	1.938	673
2023-11-09	2.000	2.000	1.960	1.960	1.909	1,250
2023-11-08	2.040	2.040	2.040	2.040	1.987	0
2023-11-07	2.040	2.040	2.040	2.040	1.987	351
2023-11-06	2.070	2.070	1.955	2.040	1.987	9,676
2023-11-03	2.060	2.070	2.050	2.070	2.016	10,829
2023-11-02	2.000	2.020	1.980	2.000	1.948	15,312
2023-11-01	1.980	2.030	1.915	2.030	1.977	5,261
2023-10-31	2.000	2.060	1.880	2.050	1.996	248,878
2023-10-30	2.100	2.100	2.050	2.050	1.996	4,041
2023-10-27	2.100	2.100	2.080	2.080	2.026	2,239
2023-10-26	2.100	2.100	2.100	2.100	2.045	31,812
2023-10-25	2.120	2.120	2.100	2.100	2.045	15,910
2023-10-24	2.140	2.140	2.120	2.120	2.065	5,913
2023-10-23	2.120	2.120	2.120	2.120	2.065	473
2023-10-20	2.120	2.120	2.100	2.100	2.045	1,427
2023-10-19	2.100	2.100	2.100	2.100	2.045	1,665
2023-10-18	2.100	2.100	2.060	2.070	2.016	12,826
2023-10-17	2.100	2.100	2.030	2.100	2.045	6,509
2023-10-16	2.110	2.140	2.010	2.100	2.045	29,884
2023-10-13	2.120	2.120	2.050	2.120	2.065	6,112
2023-10-12	2.140	2.150	2.100	2.120	2.065	47,569
2023-10-11	2.140	2.150	2.130	2.150	2.094	20,768
2023-10-10	2.060	2.120	2.060	2.120	2.065	5,831
2023-10-09	2.110	2.110	2.060	2.060	2.006	32,151
2023-10-06	2.150	2.150	2.100	2.100	2.045	2,694
2023-10-05	2.100	2.110	2.100	2.110	2.055	1,001
2023-10-04	2.110	2.110	2.100	2.110	2.055	11,747
2023-10-03	2.120	2.120	2.120	2.120	2.065	499
2023-10-02	2.140	2.140	2.110	2.120	2.065	12,458
2023-09-29	2.140	2.140	2.120	2.120	2.065	8,437
2023-09-28	2.120	2.120	2.120	2.120	2.065	1,959
2023-09-27	2.110	2.190	2.110	2.130	2.074	22,228
2023-09-26	2.150	2.150	2.100	2.120	2.065	582
2023-09-25	2.140	2.170	2.140	2.170	2.113	8,500

← NewerPage 13 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.