LGI Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.400	2.500	2.300	2.500	2.485	205,674
2026-07-27	2.410	2.410	2.340	2.390	2.375	10,989
2026-07-24	2.400	2.450	2.350	2.350	2.336	538,482
2026-07-23	2.380	2.400	2.350	2.400	2.385	5,448
2026-07-22	2.450	2.470	2.360	2.360	2.346	14,392
2026-07-21	2.420	2.500	2.360	2.360	2.346	210,129
2026-07-20	2.510	2.510	2.340	2.450	2.435	81,777
2026-07-17	2.650	2.660	2.510	2.510	2.495	12,421
2026-07-16	2.650	2.650	2.650	2.650	2.634	4
2026-07-15	2.700	2.700	2.600	2.640	2.624	15,127
2026-07-14	2.560	2.570	2.520	2.540	2.524	55,360
2026-07-13	2.700	2.700	2.540	2.660	2.644	44,314
2026-07-10	2.700	2.790	2.620	2.680	2.664	3,284
2026-07-09	2.720	2.720	2.500	2.500	2.485	158,590
2026-07-08	2.690	2.690	2.610	2.630	2.614	122,661
2026-07-07	2.680	2.750	2.650	2.650	2.634	178,141
2026-07-06	2.720	2.740	2.640	2.670	2.654	109,091
2026-07-03	2.780	2.820	2.725	2.730	2.713	40,506
2026-07-02	2.880	2.880	2.750	2.750	2.733	14,226
2026-07-01	2.900	2.900	2.800	2.870	2.852	37,871
2026-06-30	2.850	2.950	2.800	2.890	2.872	484,047
2026-06-29	2.800	2.960	2.620	2.900	2.882	73,497
2026-06-26	2.750	2.790	2.700	2.710	2.693	28,167
2026-06-25	2.990	2.990	2.700	2.700	2.683	20,541
2026-06-24	3.000	3.000	2.960	2.990	2.972	76,472
2026-06-23	3.050	3.070	2.960	2.990	2.972	15,937
2026-06-22	3.170	3.170	3.050	3.050	3.031	9,001
2026-06-19	3.250	3.250	3.120	3.120	3.101	12,131
2026-06-18	3.250	3.250	3.240	3.250	3.230	9,789
2026-06-17	3.160	3.250	3.060	3.250	3.230	139,359
2026-06-16	3.380	3.380	3.130	3.250	3.230	202,850
2026-06-15	3.100	3.370	3.050	3.350	3.329	968
2026-06-12	3.200	3.200	3.050	3.100	3.081	147,468
2026-06-11	3.160	3.265	3.100	3.200	3.180	40,395
2026-06-10	3.380	3.380	3.120	3.160	3.141	32,753
2026-06-09	3.100	3.300	3.100	3.300	3.280	79,022
2026-06-05	3.040	3.250	3.040	3.100	3.081	103,747
2026-06-04	3.325	3.325	3.125	3.170	3.151	126,916
2026-06-03	3.310	3.360	3.260	3.300	3.280	6,771
2026-06-02	3.420	3.420	3.250	3.400	3.379	116,722
2026-06-01	3.450	3.500	3.420	3.420	3.399	1,279
2026-05-29	3.470	3.500	3.420	3.450	3.429	8,347
2026-05-28	3.430	3.470	3.420	3.420	3.399	6,515
2026-05-27	3.470	3.500	3.420	3.420	3.399	5,902
2026-05-26	3.500	3.500	3.400	3.430	3.409	9,593
2026-05-25	3.490	3.490	3.390	3.490	3.469	1,800
2026-05-22	3.495	3.495	3.390	3.490	3.469	2,249
2026-05-21	3.380	3.490	3.380	3.490	3.469	1,554
2026-05-20	3.500	3.500	3.380	3.380	3.359	1,871
2026-05-19	3.460	3.520	3.380	3.520	3.498	65,812
2026-05-18	3.500	3.540	3.430	3.530	3.508	15,978
2026-05-15	3.500	3.500	3.450	3.470	3.449	9,063
2026-05-14	3.450	3.450	3.430	3.430	3.409	7,751
2026-05-13	3.500	3.500	3.400	3.400	3.379	42,847
2026-05-12	3.460	3.500	3.360	3.500	3.479	13,363
2026-05-11	3.530	3.530	3.530	3.530	3.508	2
2026-05-08	3.550	3.550	3.500	3.500	3.479	7,001
2026-05-07	3.500	3.550	3.490	3.550	3.528	28,607
2026-05-06	3.410	3.500	3.380	3.500	3.479	59,810
2026-05-05	3.530	3.530	3.360	3.490	3.469	45,277

← NewerPage 2 of 18 · 1,025 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.