LGI Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	3.640	3.710	3.560	3.680	3.645	139,015
2026-02-04	3.730	3.730	3.580	3.650	3.616	48,243
2026-02-03	3.730	3.840	3.700	3.730	3.695	15,970
2026-02-02	3.700	3.950	3.550	3.700	3.665	85,108
2026-01-30	3.990	3.990	3.510	3.700	3.665	74,026
2026-01-29	3.920	4.000	3.780	3.850	3.814	181,636
2026-01-28	4.050	4.050	3.930	3.940	3.903	6,586
2026-01-27	4.120	4.150	3.800	4.050	4.012	474,110
2026-01-23	4.200	4.200	4.200	4.200	4.160	0
2026-01-22	4.030	4.200	3.890	4.200	4.160	191,036
2026-01-21	3.980	4.040	3.940	4.040	4.002	4,289
2026-01-20	4.000	4.010	3.770	3.980	3.942	830,634
2026-01-19	3.940	3.990	3.910	3.980	3.942	8,030
2026-01-16	3.990	4.000	3.940	4.000	3.962	9,166
2026-01-15	4.000	4.035	3.930	4.000	3.962	9,239
2026-01-14	4.010	4.080	4.000	4.010	3.972	1,383
2026-01-13	4.065	4.070	3.910	4.010	3.972	17,259
2026-01-12	4.110	4.140	4.060	4.070	4.032	3,647
2026-01-09	4.150	4.150	4.030	4.150	4.111	6,710
2026-01-08	4.100	4.150	4.090	4.090	4.051	808
2026-01-07	4.100	4.110	4.080	4.100	4.061	6,859
2026-01-06	4.080	4.100	4.050	4.100	4.061	1,574
2026-01-05	4.110	4.110	3.965	4.050	4.012	7,242
2026-01-02	4.010	4.100	4.010	4.100	4.061	7,994
2025-12-31	3.920	4.040	3.900	4.040	4.002	2,828
2025-12-30	3.930	4.005	3.910	3.920	3.883	624,151
2025-12-29	4.040	4.040	4.000	4.030	3.992	2,983
2025-12-24	4.040	4.050	4.040	4.040	4.002	360
2025-12-23	3.920	4.030	3.900	4.000	3.962	30,293
2025-12-22	3.800	3.940	3.800	3.940	3.903	65,404
2025-12-19	3.850	3.880	3.780	3.860	3.824	307,680
2025-12-18	3.880	3.910	3.830	3.880	3.843	26,049
2025-12-17	3.990	4.000	3.880	3.880	3.843	9,439
2025-12-16	4.030	4.030	3.880	3.950	3.913	35,367
2025-12-15	3.960	4.030	3.950	4.030	3.992	33,423
2025-12-12	4.000	4.030	4.000	4.030	3.992	13,821
2025-12-11	3.900	4.035	3.900	3.950	3.913	20,110
2025-12-10	4.090	4.090	3.900	3.900	3.863	61,652
2025-12-09	4.050	4.130	3.980	4.020	3.982	172,764
2025-12-08	4.080	4.080	3.990	4.060	4.022	15,563
2025-12-05	4.130	4.130	4.050	4.050	4.012	13,185
2025-12-04	4.300	4.300	4.030	4.060	4.022	7,355
2025-12-03	4.200	4.230	4.050	4.100	4.061	48,100
2025-12-02	4.280	4.280	4.170	4.180	4.141	7,532
2025-12-01	4.370	4.370	4.260	4.270	4.230	11,996
2025-11-28	4.220	4.360	4.190	4.360	4.319	11,236
2025-11-27	4.200	4.350	4.130	4.130	4.091	24,047
2025-11-26	4.230	4.270	4.130	4.200	4.160	211,229
2025-11-25	4.150	4.330	4.150	4.190	4.150	24,081
2025-11-24	4.200	4.300	4.140	4.150	4.111	41,296
2025-11-21	4.300	4.300	4.090	4.150	4.111	12,810
2025-11-20	4.270	4.430	4.120	4.300	4.259	101,730
2025-11-19	4.190	4.300	4.090	4.300	4.259	233,563
2025-11-18	4.270	4.270	4.240	4.270	4.230	4,956
2025-11-17	4.270	4.280	4.200	4.270	4.230	43,692
2025-11-14	4.250	4.300	4.230	4.290	4.249	193,336
2025-11-13	4.350	4.350	4.260	4.270	4.230	4,620
2025-11-12	4.440	4.440	4.340	4.400	4.358	69,282
2025-11-11	4.400	4.400	4.320	4.400	4.358	90,496
2025-11-10	4.400	4.470	4.340	4.400	4.358	104,888

← NewerPage 4 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.