LGI Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.790	1.840	1.790	1.840	1.772	15,324
2023-01-05	1.800	1.840	1.800	1.840	1.772	19,994
2023-01-04	1.800	1.800	1.800	1.800	1.734	21,036
2023-01-03	1.800	1.800	1.765	1.765	1.700	9,863
2022-12-30	1.800	1.800	1.795	1.800	1.734	57,975
2022-12-29	1.800	1.800	1.800	1.800	1.734	1,700
2022-12-28	1.760	1.835	1.760	1.800	1.734	16,784
2022-12-23	1.830	1.830	1.750	1.750	1.686	62,086
2022-12-22	1.900	1.900	1.850	1.850	1.782	5,154
2022-12-21	1.895	1.895	1.895	1.895	1.825	843
2022-12-20	1.905	1.933	1.810	1.910	1.840	56,249
2022-12-19	1.900	1.950	1.900	1.950	1.878	43,223
2022-12-16	1.900	1.980	1.870	1.950	1.878	22,754
2022-12-15	1.900	1.920	1.870	1.920	1.849	71,816
2022-12-14	1.900	1.900	1.900	1.900	1.830	9,453
2022-12-13	1.850	1.900	1.850	1.900	1.830	42,183
2022-12-12	1.960	1.960	1.850	1.940	1.869	51,035
2022-12-09	1.950	1.970	1.855	1.970	1.898	45,725
2022-12-08	1.970	1.970	1.970	1.970	1.898	5,075
2022-12-07	1.815	1.990	1.810	1.970	1.898	59,457
2022-12-06	1.890	1.890	1.855	1.855	1.787	1,744
2022-12-05	1.940	1.940	1.805	1.890	1.821	48,619
2022-12-02	1.950	1.950	1.930	1.940	1.869	3,307
2022-12-01	1.920	1.920	1.920	1.920	1.849	0
2022-11-30	1.990	1.990	1.920	1.920	1.849	18,192
2022-11-29	1.960	1.995	1.950	1.983	1.910	3,906
2022-11-28	1.960	1.960	1.955	1.960	1.888	13,766
2022-11-25	2.000	2.000	1.985	1.985	1.912	18,042
2022-11-24	2.000	2.000	2.000	2.000	1.927	6,524
2022-11-23	2.020	2.020	2.010	2.010	1.936	13,464
2022-11-22	2.050	2.060	2.040	2.040	1.965	3,522
2022-11-21	2.070	2.070	2.050	2.060	1.984	9,163
2022-11-18	2.060	2.070	2.060	2.070	1.994	5,369
2022-11-17	2.070	2.070	2.050	2.050	1.975	7,419
2022-11-16	2.100	2.100	2.070	2.070	1.994	51,174
2022-11-15	2.070	2.070	2.070	2.070	1.994	1,785
2022-11-14	2.070	2.070	2.020	2.020	1.946	2,419
2022-11-11	2.090	2.090	2.010	2.070	1.994	4,272
2022-11-10	2.010	2.090	2.000	2.090	2.013	31,874
2022-11-09	2.075	2.080	2.000	2.000	1.927	46,151
2022-11-08	2.070	2.080	2.070	2.070	1.994	1,197
2022-11-07	2.090	2.100	2.060	2.060	1.984	17,014
2022-11-04	2.090	2.100	2.040	2.040	1.965	37,623
2022-11-03	2.080	2.100	2.080	2.080	2.004	26,464
2022-11-02	2.100	2.120	2.040	2.040	1.965	24,013
2022-11-01	2.050	2.120	2.050	2.120	2.042	16,319
2022-10-31	2.050	2.100	2.040	2.040	1.965	24,169
2022-10-28	2.060	2.060	2.050	2.050	1.975	22,339
2022-10-27	2.120	2.180	2.060	2.060	1.984	134,768
2022-10-26	2.050	2.200	2.000	2.100	2.023	348,868
2022-10-25	1.945	1.945	1.830	1.900	1.830	34,016
2022-10-24	1.820	1.950	1.820	1.930	1.859	59,785
2022-10-21	1.780	1.780	1.750	1.765	1.700	12,646
2022-10-20	1.780	1.780	1.780	1.780	1.715	280
2022-10-19	1.750	1.780	1.750	1.780	1.715	13,626
2022-10-18	1.750	1.755	1.720	1.740	1.676	2,408,786
2022-10-17	1.745	1.745	1.730	1.730	1.666	2,668
2022-10-14	1.740	1.745	1.720	1.745	1.681	5,269
2022-10-13	1.700	1.740	1.700	1.740	1.676	87,178
2022-10-12	1.700	1.700	1.700	1.700	1.638	35,136

← NewerPage 17 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.