LGI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 4.990 | 5.340 | 3.930 | 4.000 | 3.948 | 5,534,157 |
| 2025-08-15 | 3.920 | 4.340 | 3.920 | 4.340 | 4.284 | 16,452 |
| 2025-08-14 | 3.650 | 3.900 | 3.650 | 3.900 | 3.849 | 3,021,380 |
| 2025-08-13 | 3.650 | 3.650 | 3.640 | 3.650 | 3.603 | 24,154 |
| 2025-08-12 | 3.600 | 3.650 | 3.600 | 3.620 | 3.573 | 42,214 |
| 2025-08-11 | 3.570 | 3.650 | 3.530 | 3.590 | 3.543 | 10,477 |
| 2025-08-08 | 3.430 | 3.430 | 3.400 | 3.420 | 3.376 | 8,780 |
| 2025-08-07 | 3.530 | 3.530 | 3.530 | 3.530 | 3.484 | 280 |
| 2025-08-06 | 3.600 | 3.630 | 3.420 | 3.520 | 3.474 | 17,353 |
| 2025-08-05 | 3.590 | 3.650 | 3.590 | 3.600 | 3.553 | 4,681 |
| 2025-08-04 | 3.500 | 3.500 | 3.400 | 3.420 | 3.376 | 23,213 |
| 2025-08-01 | 3.070 | 3.500 | 3.070 | 3.500 | 3.454 | 6,532 |
| 2025-07-31 | 3.060 | 3.060 | 3.060 | 3.060 | 3.020 | 0 |
| 2025-07-30 | 3.060 | 3.060 | 3.060 | 3.060 | 3.020 | 0 |
| 2025-07-29 | 3.060 | 3.060 | 3.060 | 3.060 | 3.020 | 409 |
| 2025-07-28 | 3.000 | 3.000 | 3.000 | 3.000 | 2.961 | 0 |
| 2025-07-25 | 3.000 | 3.000 | 3.000 | 3.000 | 2.961 | 0 |
| 2025-07-24 | 3.000 | 3.000 | 3.000 | 3.000 | 2.961 | 1,986 |
| 2025-07-23 | 3.230 | 3.230 | 3.150 | 3.160 | 3.119 | 6,027 |
| 2025-07-22 | 3.230 | 3.230 | 3.230 | 3.230 | 3.188 | 372,742 |
| 2025-07-21 | 3.230 | 3.230 | 3.230 | 3.230 | 3.188 | 418 |
| 2025-07-18 | 3.100 | 3.230 | 3.100 | 3.230 | 3.188 | 25,382 |
| 2025-07-17 | 3.150 | 3.200 | 3.100 | 3.200 | 3.158 | 8,509 |
| 2025-07-16 | 3.150 | 3.150 | 3.120 | 3.120 | 3.079 | 19,090 |
| 2025-07-15 | 3.110 | 3.150 | 3.110 | 3.150 | 3.109 | 1,799 |
| 2025-07-14 | 3.170 | 3.200 | 3.170 | 3.170 | 3.129 | 12,879 |
| 2025-07-11 | 3.120 | 3.170 | 3.090 | 3.170 | 3.129 | 986 |
| 2025-07-10 | 3.170 | 3.170 | 3.060 | 3.060 | 3.020 | 9,848 |
| 2025-07-09 | 3.180 | 3.180 | 3.170 | 3.170 | 3.129 | 1,805 |
| 2025-07-08 | 3.230 | 3.230 | 3.170 | 3.230 | 3.188 | 3,087 |
| 2025-07-07 | 3.200 | 3.230 | 3.200 | 3.230 | 3.188 | 14,626 |
| 2025-07-04 | 3.190 | 3.190 | 3.160 | 3.160 | 3.119 | 8,502 |
| 2025-07-03 | 3.140 | 3.200 | 3.140 | 3.140 | 3.099 | 7,489 |
| 2025-07-02 | 3.130 | 3.130 | 3.130 | 3.130 | 3.089 | 87 |
| 2025-07-01 | 3.100 | 3.200 | 3.100 | 3.100 | 3.060 | 2,145 |
| 2025-06-30 | 2.840 | 3.150 | 2.840 | 3.150 | 3.109 | 10,789 |
| 2025-06-27 | 2.830 | 3.050 | 2.830 | 3.050 | 3.010 | 2,145 |
| 2025-06-26 | 3.020 | 3.020 | 3.020 | 3.020 | 2.981 | 0 |
| 2025-06-25 | 2.820 | 3.020 | 2.820 | 3.020 | 2.981 | 7,479 |
| 2025-06-24 | 2.915 | 3.020 | 2.790 | 3.020 | 2.981 | 19,410 |
| 2025-06-23 | 3.020 | 3.020 | 3.010 | 3.020 | 2.981 | 1,439 |
| 2025-06-20 | 2.970 | 3.000 | 2.970 | 3.000 | 2.961 | 3,299 |
| 2025-06-19 | 2.960 | 2.960 | 2.810 | 2.950 | 2.912 | 368 |
| 2025-06-18 | 3.030 | 3.030 | 2.960 | 2.960 | 2.922 | 24 |
| 2025-06-17 | 3.000 | 3.000 | 3.000 | 3.000 | 2.961 | 0 |
| 2025-06-16 | 3.010 | 3.010 | 2.800 | 3.000 | 2.961 | 7,869 |
| 2025-06-13 | 2.960 | 3.010 | 2.960 | 3.010 | 2.971 | 3,281 |
| 2025-06-12 | 2.990 | 3.010 | 2.860 | 3.010 | 2.971 | 21,515 |
| 2025-06-11 | 2.890 | 3.000 | 2.870 | 3.000 | 2.961 | 18,909 |
| 2025-06-10 | 2.860 | 2.900 | 2.860 | 2.890 | 2.852 | 7,376 |
| 2025-06-06 | 2.880 | 2.880 | 2.860 | 2.860 | 2.823 | 5,549 |
| 2025-06-05 | 2.920 | 2.920 | 2.880 | 2.880 | 2.843 | 14,545 |
| 2025-06-04 | 2.800 | 2.900 | 2.800 | 2.900 | 2.862 | 16,018 |
| 2025-06-03 | 2.890 | 2.940 | 2.890 | 2.900 | 2.862 | 135,997 |
| 2025-06-02 | 2.900 | 2.900 | 2.860 | 2.860 | 2.823 | 69,203 |
| 2025-05-30 | 2.900 | 2.900 | 2.890 | 2.900 | 2.862 | 6,055 |
| 2025-05-29 | 2.900 | 2.900 | 2.900 | 2.900 | 2.862 | 0 |
| 2025-05-28 | 2.890 | 2.900 | 2.860 | 2.900 | 2.862 | 8,272 |
| 2025-05-27 | 2.890 | 2.890 | 2.890 | 2.890 | 2.852 | 42 |
| 2025-05-26 | 2.890 | 2.890 | 2.890 | 2.890 | 2.852 | 5,125 |
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.