LGI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.620 | 3.620 | 3.480 | 3.480 | 3.459 | 3,900 |
| 2026-05-01 | 3.610 | 3.620 | 3.520 | 3.620 | 3.598 | 110,749 |
| 2026-04-30 | 3.590 | 3.610 | 3.570 | 3.610 | 3.588 | 41,717 |
| 2026-04-29 | 3.500 | 3.600 | 3.440 | 3.600 | 3.578 | 11,160 |
| 2026-04-28 | 3.600 | 3.620 | 3.500 | 3.500 | 3.479 | 1,419,989 |
| 2026-04-27 | 3.520 | 3.600 | 3.400 | 3.600 | 3.578 | 14,199 |
| 2026-04-24 | 3.500 | 3.520 | 3.500 | 3.520 | 3.498 | 1,168 |
| 2026-04-23 | 3.530 | 3.740 | 3.520 | 3.520 | 3.498 | 4,420 |
| 2026-04-22 | 3.650 | 3.650 | 3.640 | 3.650 | 3.628 | 1,027 |
| 2026-04-21 | 3.550 | 3.690 | 3.520 | 3.650 | 3.628 | 44,118 |
| 2026-04-20 | 3.650 | 3.650 | 3.650 | 3.650 | 3.628 | 4,700 |
| 2026-04-17 | 3.600 | 3.850 | 3.500 | 3.650 | 3.628 | 25,979 |
| 2026-04-16 | 3.770 | 3.850 | 3.750 | 3.810 | 3.787 | 10,402 |
| 2026-04-15 | 3.840 | 3.840 | 3.840 | 3.840 | 3.816 | 111 |
| 2026-04-14 | 3.730 | 3.840 | 3.730 | 3.840 | 3.816 | 9,296 |
| 2026-04-13 | 3.730 | 3.740 | 3.580 | 3.730 | 3.707 | 7,884 |
| 2026-04-10 | 3.740 | 3.740 | 3.650 | 3.730 | 3.707 | 699 |
| 2026-04-09 | 3.750 | 3.750 | 3.680 | 3.740 | 3.717 | 4,081 |
| 2026-04-08 | 3.510 | 3.750 | 3.510 | 3.750 | 3.727 | 3,204 |
| 2026-04-07 | 3.510 | 3.510 | 3.510 | 3.510 | 3.489 | 176 |
| 2026-04-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.479 | 500 |
| 2026-04-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.379 | 0 |
| 2026-03-31 | 3.490 | 3.490 | 3.400 | 3.400 | 3.379 | 1,275 |
| 2026-03-30 | 3.430 | 3.580 | 3.390 | 3.580 | 3.558 | 4,890 |
| 2026-03-27 | 3.440 | 3.450 | 3.440 | 3.440 | 3.419 | 652 |
| 2026-03-26 | 3.600 | 3.600 | 3.440 | 3.440 | 3.419 | 768 |
| 2026-03-25 | 3.740 | 3.750 | 3.510 | 3.600 | 3.578 | 11,225 |
| 2026-03-24 | 3.620 | 3.630 | 3.570 | 3.620 | 3.598 | 16,967 |
| 2026-03-23 | 3.580 | 3.620 | 3.470 | 3.620 | 3.598 | 1,496 |
| 2026-03-20 | 3.700 | 3.700 | 3.600 | 3.600 | 3.578 | 15,924 |
| 2026-03-19 | 3.850 | 3.850 | 3.670 | 3.670 | 3.648 | 16,420 |
| 2026-03-18 | 3.790 | 3.850 | 3.660 | 3.850 | 3.826 | 7,675 |
| 2026-03-17 | 3.700 | 3.790 | 3.700 | 3.740 | 3.705 | 24,297 |
| 2026-03-16 | 3.650 | 3.840 | 3.650 | 3.840 | 3.804 | 18,239 |
| 2026-03-13 | 3.500 | 3.650 | 3.500 | 3.650 | 3.616 | 660 |
| 2026-03-12 | 3.600 | 3.610 | 3.475 | 3.490 | 3.457 | 30,756 |
| 2026-03-11 | 3.650 | 3.670 | 3.510 | 3.520 | 3.487 | 1,804 |
| 2026-03-10 | 3.500 | 3.600 | 3.500 | 3.520 | 3.487 | 318,326 |
| 2026-03-09 | 3.650 | 3.650 | 3.500 | 3.500 | 3.467 | 2,531 |
| 2026-03-06 | 3.630 | 3.630 | 3.370 | 3.570 | 3.536 | 4,994 |
| 2026-03-05 | 3.650 | 3.650 | 3.350 | 3.630 | 3.596 | 11,336 |
| 2026-03-04 | 3.640 | 3.650 | 3.350 | 3.640 | 3.606 | 6,080 |
| 2026-03-03 | 3.820 | 3.820 | 3.640 | 3.640 | 3.606 | 2,792 |
| 2026-03-02 | 3.680 | 3.800 | 3.350 | 3.700 | 3.665 | 29,790 |
| 2026-02-27 | 3.845 | 3.845 | 3.650 | 3.670 | 3.635 | 864 |
| 2026-02-26 | 3.750 | 3.850 | 3.700 | 3.840 | 3.804 | 925,424 |
| 2026-02-25 | 3.790 | 3.790 | 3.650 | 3.750 | 3.715 | 8,061 |
| 2026-02-24 | 3.650 | 3.800 | 3.650 | 3.800 | 3.764 | 18,444 |
| 2026-02-23 | 3.610 | 3.740 | 3.550 | 3.650 | 3.616 | 19,152 |
| 2026-02-20 | 3.600 | 3.610 | 3.530 | 3.610 | 3.576 | 79,166 |
| 2026-02-19 | 3.610 | 3.610 | 3.475 | 3.500 | 3.467 | 33,150 |
| 2026-02-18 | 3.450 | 3.560 | 3.450 | 3.490 | 3.457 | 14,783 |
| 2026-02-17 | 3.470 | 3.470 | 3.400 | 3.400 | 3.368 | 2,344 |
| 2026-02-16 | 3.300 | 3.590 | 3.180 | 3.470 | 3.437 | 11,714 |
| 2026-02-13 | 3.370 | 3.380 | 3.130 | 3.320 | 3.289 | 15,959 |
| 2026-02-12 | 3.520 | 3.520 | 3.370 | 3.370 | 3.338 | 1,961 |
| 2026-02-11 | 3.610 | 3.610 | 3.435 | 3.550 | 3.516 | 27,270 |
| 2026-02-10 | 3.530 | 3.690 | 3.530 | 3.610 | 3.576 | 61,766 |
| 2026-02-09 | 3.600 | 3.650 | 3.580 | 3.610 | 3.576 | 25,507 |
| 2026-02-06 | 3.680 | 3.690 | 3.560 | 3.630 | 3.596 | 5,588 |
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.