LGI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 4.400 | 4.470 | 4.340 | 4.400 | 4.358 | 104,888 |
| 2025-11-07 | 4.500 | 4.500 | 4.430 | 4.470 | 4.428 | 13,995 |
| 2025-11-06 | 4.440 | 4.500 | 4.370 | 4.500 | 4.457 | 1,388,420 |
| 2025-11-05 | 4.500 | 4.500 | 4.260 | 4.420 | 4.378 | 118,399 |
| 2025-11-04 | 4.480 | 4.510 | 4.480 | 4.500 | 4.457 | 267,943 |
| 2025-11-03 | 4.500 | 4.510 | 4.470 | 4.480 | 4.438 | 187,495 |
| 2025-10-31 | 4.500 | 4.500 | 4.410 | 4.450 | 4.408 | 160,075 |
| 2025-10-30 | 4.460 | 4.530 | 4.440 | 4.500 | 4.457 | 105,274 |
| 2025-10-29 | 4.530 | 4.760 | 4.330 | 4.500 | 4.457 | 246,051 |
| 2025-10-28 | 4.470 | 4.500 | 4.380 | 4.500 | 4.457 | 37,371 |
| 2025-10-27 | 4.500 | 4.540 | 4.460 | 4.500 | 4.457 | 65,763 |
| 2025-10-24 | 4.300 | 4.540 | 4.300 | 4.510 | 4.467 | 284,470 |
| 2025-10-23 | 3.900 | 4.240 | 3.900 | 4.200 | 4.160 | 543,349 |
| 2025-10-22 | 3.850 | 3.850 | 3.850 | 3.850 | 3.814 | 0 |
| 2025-10-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.814 | 0 |
| 2025-10-20 | 3.860 | 3.990 | 3.850 | 3.850 | 3.814 | 6,808 |
| 2025-10-17 | 3.860 | 3.860 | 3.850 | 3.850 | 3.814 | 304,438 |
| 2025-10-16 | 4.010 | 4.010 | 3.750 | 3.850 | 3.814 | 42,592 |
| 2025-10-15 | 3.850 | 4.070 | 3.850 | 4.010 | 3.972 | 1,206,978 |
| 2025-10-14 | 4.070 | 4.070 | 3.810 | 3.850 | 3.814 | 11,492 |
| 2025-10-13 | 3.800 | 4.080 | 3.800 | 4.080 | 4.041 | 215,717 |
| 2025-10-10 | 3.740 | 3.740 | 3.710 | 3.730 | 3.695 | 422 |
| 2025-10-09 | 3.710 | 3.900 | 3.710 | 3.740 | 3.705 | 2,193 |
| 2025-10-08 | 3.800 | 3.800 | 3.560 | 3.710 | 3.675 | 27,303 |
| 2025-10-07 | 3.910 | 3.910 | 3.800 | 3.800 | 3.764 | 7,291 |
| 2025-10-06 | 4.050 | 4.100 | 3.920 | 3.930 | 3.893 | 5,491 |
| 2025-10-03 | 3.960 | 3.960 | 3.860 | 3.860 | 3.824 | 419,225 |
| 2025-10-02 | 3.990 | 4.000 | 3.930 | 3.950 | 3.913 | 15,482 |
| 2025-10-01 | 3.950 | 3.990 | 3.900 | 3.900 | 3.863 | 28,472 |
| 2025-09-30 | 3.940 | 3.970 | 3.900 | 3.900 | 3.863 | 1,230 |
| 2025-09-29 | 3.890 | 3.950 | 3.840 | 3.860 | 3.824 | 15,151 |
| 2025-09-26 | 3.850 | 3.850 | 3.820 | 3.820 | 3.784 | 1,080 |
| 2025-09-25 | 3.850 | 3.850 | 3.600 | 3.800 | 3.764 | 5,711 |
| 2025-09-24 | 3.830 | 3.850 | 3.650 | 3.800 | 3.764 | 7,035 |
| 2025-09-23 | 3.780 | 3.835 | 3.770 | 3.815 | 3.779 | 3,936 |
| 2025-09-22 | 3.800 | 3.810 | 3.750 | 3.770 | 3.734 | 6,549 |
| 2025-09-19 | 3.810 | 3.810 | 3.810 | 3.810 | 3.774 | 1 |
| 2025-09-18 | 3.830 | 3.890 | 3.420 | 3.810 | 3.774 | 54,288 |
| 2025-09-17 | 3.660 | 3.890 | 3.660 | 3.830 | 3.794 | 64,947 |
| 2025-09-16 | 3.770 | 3.880 | 3.640 | 3.880 | 3.843 | 38,567 |
| 2025-09-15 | 3.795 | 3.800 | 3.620 | 3.800 | 3.764 | 3,969 |
| 2025-09-12 | 3.870 | 3.900 | 3.820 | 3.820 | 3.784 | 71 |
| 2025-09-11 | 4.000 | 4.000 | 3.730 | 3.910 | 3.873 | 54,083 |
| 2025-09-10 | 3.640 | 4.070 | 3.620 | 3.930 | 3.893 | 35,972 |
| 2025-09-09 | 3.530 | 3.675 | 3.500 | 3.620 | 3.573 | 116,253 |
| 2025-09-08 | 3.650 | 3.750 | 3.585 | 3.650 | 3.603 | 925 |
| 2025-09-05 | 3.620 | 3.700 | 3.500 | 3.500 | 3.454 | 17,393 |
| 2025-09-04 | 3.700 | 3.750 | 3.600 | 3.610 | 3.563 | 6,031 |
| 2025-09-03 | 3.690 | 3.800 | 3.680 | 3.690 | 3.642 | 16,334 |
| 2025-09-02 | 3.720 | 3.735 | 3.690 | 3.690 | 3.642 | 9,768 |
| 2025-09-01 | 3.900 | 3.900 | 3.710 | 3.710 | 3.662 | 22,127 |
| 2025-08-29 | 3.900 | 3.910 | 3.900 | 3.900 | 3.849 | 18,165 |
| 2025-08-28 | 4.100 | 4.100 | 3.860 | 3.860 | 3.810 | 5,682 |
| 2025-08-27 | 3.900 | 4.080 | 3.860 | 4.080 | 4.027 | 8,501 |
| 2025-08-26 | 3.970 | 4.000 | 3.860 | 3.860 | 3.810 | 12,989 |
| 2025-08-25 | 3.820 | 3.990 | 3.820 | 3.860 | 3.810 | 7,476 |
| 2025-08-22 | 3.970 | 3.970 | 3.810 | 3.810 | 3.760 | 26,943 |
| 2025-08-21 | 3.670 | 3.990 | 3.670 | 3.960 | 3.909 | 3,120 |
| 2025-08-20 | 3.820 | 3.830 | 3.660 | 3.670 | 3.622 | 10,084 |
| 2025-08-19 | 4.000 | 4.000 | 3.730 | 3.990 | 3.938 | 213,325 |
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.