LGI Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.560	2.570	2.450	2.570	2.488	13,887
2023-06-29	2.470	2.570	2.420	2.570	2.488	10,004
2023-06-28	2.570	2.570	2.430	2.450	2.372	18,309
2023-06-27	2.550	2.550	2.540	2.550	2.468	3,867
2023-06-26	2.540	2.580	2.530	2.530	2.449	12,525
2023-06-23	2.560	2.560	2.540	2.540	2.459	3,523
2023-06-22	2.580	2.600	2.500	2.560	2.478	20,048
2023-06-21	2.460	2.540	2.460	2.460	2.381	3,354
2023-06-20	2.590	2.590	2.420	2.430	2.352	13,143
2023-06-19	2.590	2.590	2.430	2.430	2.352	2,868
2023-06-16	2.600	2.600	2.430	2.530	2.449	6,117
2023-06-15	2.520	2.550	2.500	2.510	2.430	13,484
2023-06-14	2.350	2.480	2.350	2.450	2.372	22,471
2023-06-13	2.320	2.320	2.250	2.250	2.178	31,961
2023-06-09	2.240	2.300	2.230	2.250	2.178	37,068
2023-06-08	2.310	2.310	2.150	2.150	2.081	14,353
2023-06-07	2.340	2.340	2.300	2.310	2.236	9,866
2023-06-06	2.340	2.340	2.320	2.320	2.246	5,994
2023-06-05	2.310	2.340	2.310	2.330	2.255	10,149
2023-06-02	2.360	2.375	2.300	2.300	2.226	2,439
2023-06-01	2.350	2.380	2.340	2.370	2.294	6,890
2023-05-31	2.460	2.460	2.400	2.400	2.323	302
2023-05-30	2.450	2.450	2.350	2.400	2.323	50,824
2023-05-29	2.480	2.480	2.430	2.430	2.352	811,167
2023-05-26	2.500	2.500	2.480	2.490	2.410	4,455
2023-05-25	2.490	2.510	2.480	2.480	2.401	42,529
2023-05-24	2.500	2.500	2.480	2.480	2.401	19,923
2023-05-23	2.480	2.500	2.480	2.490	2.410	7,361
2023-05-22	2.500	2.500	2.480	2.490	2.410	3,721
2023-05-19	2.620	2.620	2.490	2.490	2.410	32,806
2023-05-18	2.510	2.650	2.510	2.610	2.526	15,681
2023-05-17	2.520	2.610	2.510	2.510	2.430	2,971
2023-05-16	2.650	2.650	2.510	2.510	2.430	22,541
2023-05-15	2.550	2.660	2.550	2.660	2.575	9,298
2023-05-12	2.540	2.550	2.510	2.510	2.430	22,148
2023-05-11	2.540	2.540	2.510	2.510	2.430	5,972
2023-05-10	2.550	2.550	2.510	2.540	2.459	10,548
2023-05-09	2.550	2.550	2.540	2.540	2.459	1,590
2023-05-08	2.530	2.540	2.510	2.510	2.430	11,655
2023-05-05	2.540	2.550	2.520	2.520	2.439	7,788
2023-05-04	2.550	2.550	2.540	2.540	2.459	8,554
2023-05-03	2.550	2.560	2.540	2.540	2.459	19,709
2023-05-02	2.540	2.620	2.540	2.570	2.488	18,417
2023-05-01	2.580	2.630	2.540	2.540	2.459	25,535
2023-04-28	2.560	2.560	2.520	2.560	2.478	22,733
2023-04-27	2.550	2.560	2.510	2.560	2.478	23,281
2023-04-26	2.490	2.530	2.480	2.480	2.401	41,716
2023-04-24	2.520	2.525	2.480	2.480	2.401	5,135
2023-04-21	2.500	2.550	2.490	2.490	2.410	4,631
2023-04-20	2.500	2.500	2.450	2.490	2.410	1,525
2023-04-19	2.500	2.500	2.450	2.450	2.372	2,376
2023-04-18	2.490	2.500	2.490	2.500	2.420	1,219
2023-04-17	2.520	2.550	2.500	2.500	2.420	18,258
2023-04-14	2.480	2.500	2.410	2.500	2.420	16,016
2023-04-13	2.410	2.480	2.400	2.480	2.401	30,184
2023-04-12	2.500	2.500	2.410	2.500	2.420	62,006
2023-04-11	2.450	2.520	2.440	2.520	2.439	36,186
2023-04-06	2.430	2.450	2.400	2.450	2.372	19,551
2023-04-05	2.450	2.450	2.340	2.420	2.343	18,823
2023-04-04	2.400	2.435	2.350	2.420	2.343	5,510

← NewerPage 15 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.