LGI Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.400	2.450	2.350	2.410	2.333	23,378
2023-03-31	2.410	2.410	2.350	2.400	2.323	15,149
2023-03-30	2.360	2.410	2.350	2.400	2.323	32,796
2023-03-29	2.330	2.360	2.300	2.340	2.265	26,061
2023-03-28	2.270	2.330	2.270	2.300	2.226	45,036
2023-03-27	2.300	2.300	2.260	2.260	2.188	9,107
2023-03-24	2.330	2.330	2.200	2.290	2.217	14,882
2023-03-23	2.340	2.340	2.280	2.280	2.196	20,363
2023-03-22	2.370	2.470	2.350	2.350	2.264	29,328
2023-03-21	2.510	2.510	2.360	2.360	2.273	9,536
2023-03-20	2.470	2.470	2.370	2.370	2.283	37,201
2023-03-17	2.400	2.530	2.400	2.400	2.312	21,422
2023-03-16	2.440	2.440	2.370	2.400	2.312	43,830
2023-03-15	2.550	2.580	2.485	2.485	2.394	48,244
2023-03-14	2.550	2.570	2.500	2.500	2.408	17,358
2023-03-13	2.530	2.540	2.500	2.520	2.427	13,337
2023-03-10	2.560	2.590	2.500	2.500	2.408	92,743
2023-03-09	2.500	2.500	2.500	2.500	2.408	0
2023-03-08	2.580	2.650	2.500	2.500	2.408	53,011
2023-03-07	2.610	2.760	2.520	2.520	2.427	50,774
2023-03-06	2.650	2.660	2.570	2.600	2.504	30,507
2023-03-03	2.590	2.700	2.540	2.560	2.466	55,616
2023-03-02	2.510	2.520	2.495	2.520	2.427	39,122
2023-03-01	2.560	2.600	2.500	2.500	2.408	88,198
2023-02-28	2.400	2.700	2.400	2.520	2.427	113,924
2023-02-27	2.360	2.400	2.300	2.350	2.264	78,147
2023-02-24	2.360	2.370	2.260	2.300	2.215	30,643
2023-02-23	2.250	2.360	2.250	2.300	2.215	65,339
2023-02-22	2.290	2.330	2.200	2.250	2.167	93,045
2023-02-21	2.320	2.420	2.300	2.300	2.215	36,376
2023-02-20	2.340	2.340	2.320	2.330	2.244	11,711
2023-02-17	2.370	2.370	2.330	2.330	2.244	9,992
2023-02-16	2.450	2.450	2.360	2.360	2.273	27,831
2023-02-15	2.250	2.460	2.250	2.460	2.370	82,120
2023-02-14	2.240	2.280	2.210	2.210	2.129	12,181
2023-02-13	2.240	2.245	2.240	2.240	2.158	4,277
2023-02-10	2.230	2.230	2.180	2.180	2.100	25,431
2023-02-09	2.260	2.290	2.190	2.190	2.110	41,562
2023-02-08	2.280	2.285	2.200	2.220	2.138	65,199
2023-02-07	2.290	2.290	2.210	2.210	2.129	24,512
2023-02-06	2.300	2.300	2.250	2.250	2.167	12,760
2023-02-03	2.290	2.300	2.230	2.230	2.148	41,236
2023-02-02	2.270	2.280	2.230	2.230	2.148	72,596
2023-02-01	2.260	2.285	2.260	2.260	2.177	19,073
2023-01-31	2.250	2.280	2.230	2.230	2.148	27,510
2023-01-30	2.280	2.280	2.240	2.250	2.167	64,336
2023-01-27	2.300	2.300	2.260	2.260	2.177	26,788
2023-01-25	2.310	2.310	2.260	2.260	2.177	78,795
2023-01-24	2.300	2.300	2.260	2.300	2.215	20,570
2023-01-23	2.330	2.330	2.250	2.290	2.206	122,607
2023-01-20	2.300	2.300	2.230	2.230	2.148	73,062
2023-01-19	2.300	2.300	2.250	2.290	2.206	40,024
2023-01-18	2.080	2.350	2.080	2.290	2.206	139,945
2023-01-17	2.050	2.050	2.050	2.050	1.975	1,000
2023-01-16	2.090	2.100	2.000	2.010	1.936	9,134
2023-01-13	2.050	2.050	2.050	2.050	1.975	1,797
2023-01-12	2.040	2.040	2.000	2.000	1.927	10,052
2023-01-11	1.990	2.010	1.990	2.010	1.936	4,000
2023-01-10	2.000	2.130	1.990	1.990	1.917	46,166
2023-01-09	1.840	2.010	1.840	2.010	1.936	25,387

← NewerPage 16 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.