LGI Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.930	2.930	2.890	2.890	2.852	14,196
2025-05-22	2.950	2.950	2.860	2.890	2.852	538
2025-05-21	2.910	2.950	2.840	2.950	2.912	10,562
2025-05-20	2.920	2.920	2.890	2.890	2.852	9,970
2025-05-19	3.000	3.000	3.000	3.000	2.961	0
2025-05-16	3.000	3.000	3.000	3.000	2.961	0
2025-05-15	3.000	3.000	3.000	3.000	2.961	0
2025-05-14	2.900	3.000	2.900	3.000	2.961	35,575
2025-05-13	2.900	3.000	2.900	3.000	2.961	31,818
2025-05-12	3.020	3.020	3.020	3.020	2.981	0
2025-05-09	3.020	3.020	3.020	3.020	2.981	301
2025-05-08	2.900	3.020	2.900	3.020	2.981	7,161
2025-05-07	2.920	3.020	2.890	3.020	2.981	26,074
2025-05-06	2.980	2.980	2.980	2.980	2.941	7,984
2025-05-05	2.850	2.880	2.850	2.880	2.843	2,472
2025-05-02	2.870	2.870	2.870	2.870	2.833	27,377
2025-05-01	2.680	2.880	2.680	2.880	2.843	9,794
2025-04-30	2.880	2.880	2.880	2.880	2.843	0
2025-04-29	2.850	2.880	2.850	2.880	2.843	1,074
2025-04-28	2.850	2.850	2.850	2.850	2.813	799
2025-04-24	2.830	2.850	2.720	2.850	2.813	3,127
2025-04-23	2.700	2.820	2.700	2.810	2.773	29,645
2025-04-22	2.800	2.800	2.800	2.800	2.764	1
2025-04-17	2.800	2.800	2.800	2.800	2.764	0
2025-04-16	2.770	2.800	2.750	2.800	2.764	4,434
2025-04-15	2.730	2.800	2.710	2.800	2.764	52,896
2025-04-14	2.700	2.790	2.700	2.790	2.754	3,071
2025-04-11	2.670	2.770	2.670	2.770	2.734	10,129
2025-04-10	2.750	2.790	2.550	2.770	2.734	20,023
2025-04-09	2.750	2.750	2.730	2.730	2.695	278
2025-04-08	2.590	2.730	2.560	2.730	2.695	2,162
2025-04-07	2.630	2.630	2.410	2.590	2.556	26,474
2025-04-04	2.710	2.710	2.710	2.710	2.675	2,000
2025-04-03	2.970	2.980	2.970	2.980	2.941	99
2025-04-02	2.790	2.980	2.790	2.980	2.941	18,978
2025-04-01	2.950	2.950	2.950	2.950	2.912	0
2025-03-31	2.950	2.950	2.950	2.950	2.912	1,158
2025-03-28	2.950	2.950	2.950	2.950	2.912	2
2025-03-27	2.920	2.950	2.920	2.950	2.912	15
2025-03-26	2.950	2.950	2.940	2.940	2.902	474
2025-03-25	2.690	2.940	2.690	2.940	2.902	2,320
2025-03-24	2.850	2.910	2.800	2.910	2.872	3,904
2025-03-21	2.940	2.940	2.940	2.940	2.902	0
2025-03-20	2.940	2.940	2.940	2.940	2.902	180
2025-03-19	2.940	2.940	2.940	2.940	2.902	2,622
2025-03-18	2.900	2.980	2.900	2.940	2.890	11,731
2025-03-17	2.850	2.900	2.850	2.900	2.851	39,660
2025-03-14	2.880	2.880	2.830	2.850	2.801	23,765
2025-03-13	2.800	2.870	2.750	2.870	2.821	3,604
2025-03-12	2.915	2.915	2.915	2.915	2.865	4
2025-03-11	2.920	2.950	2.870	2.920	2.870	5,648
2025-03-10	2.950	2.950	2.950	2.950	2.900	2,430
2025-03-07	2.980	2.980	2.800	2.950	2.900	31,601
2025-03-06	2.960	2.980	2.960	2.980	2.929	1,447
2025-03-05	2.875	2.960	2.875	2.960	2.910	28,611
2025-03-04	2.970	2.970	2.800	2.900	2.851	17,320
2025-03-03	2.950	2.960	2.950	2.950	2.900	28,964
2025-02-28	3.000	3.000	2.950	2.950	2.900	5,597
2025-02-27	2.850	2.990	2.850	2.980	2.929	54,752
2025-02-26	2.980	2.980	2.980	2.980	2.929	10,301

← NewerPage 7 of 18 · 1,026 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.