LGI Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	3.010	3.070	3.000	3.000	2.949	20,425
2025-02-24	3.010	3.010	3.000	3.000	2.949	49,220
2025-02-21	3.070	3.070	2.960	3.010	2.959	26,658
2025-02-20	3.000	3.000	3.000	3.000	2.949	0
2025-02-19	2.970	3.040	2.970	3.000	2.949	6,437
2025-02-18	3.000	3.030	2.900	3.000	2.949	301,664
2025-02-17	3.000	3.000	3.000	3.000	2.949	31
2025-02-14	2.860	3.000	2.800	3.000	2.949	480,916
2025-02-13	3.000	3.000	2.880	2.990	2.939	1,128
2025-02-12	2.910	3.000	2.900	3.000	2.949	32,800
2025-02-11	3.070	3.070	2.970	2.970	2.919	22
2025-02-10	2.910	3.000	2.910	3.000	2.949	13,899
2025-02-07	2.975	3.000	2.900	2.900	2.851	26,091
2025-02-06	3.010	3.010	2.950	3.000	2.949	6,187
2025-02-05	3.060	3.060	2.950	2.950	2.900	1,412
2025-02-04	2.870	3.060	2.870	3.060	3.008	2,806
2025-02-03	3.010	3.020	2.870	2.870	2.821	1,330
2025-01-31	3.000	3.000	3.000	3.000	2.949	201,500
2025-01-30	2.980	3.010	2.980	3.000	2.949	12,053
2025-01-29	2.820	2.960	2.820	2.960	2.910	1,147
2025-01-28	2.830	2.830	2.830	2.830	2.782	337
2025-01-24	2.950	2.980	2.800	2.800	2.752	64,115
2025-01-23	2.850	2.950	2.850	2.950	2.900	10,484
2025-01-22	2.950	2.950	2.950	2.950	2.900	3
2025-01-21	2.950	2.960	2.820	2.930	2.880	60,880
2025-01-20	2.950	3.000	2.950	2.970	2.919	16,420
2025-01-17	2.900	2.900	2.830	2.900	2.851	50,116
2025-01-16	2.720	2.900	2.720	2.900	2.851	15,005
2025-01-15	2.700	2.780	2.700	2.720	2.674	25,715
2025-01-14	2.740	2.780	2.600	2.650	2.605	22,494
2025-01-13	2.910	2.910	2.740	2.740	2.693	8,756
2025-01-10	2.900	2.920	2.890	2.890	2.841	40,198
2025-01-09	2.950	2.950	2.900	2.900	2.851	7,330
2025-01-08	2.900	2.930	2.900	2.930	2.880	5,794
2025-01-07	2.910	2.940	2.900	2.930	2.880	48,707
2025-01-06	2.960	2.960	2.950	2.960	2.910	3,740
2025-01-03	2.950	2.950	2.900	2.900	2.851	467
2025-01-02	2.950	2.950	2.910	2.920	2.870	4,661
2024-12-31	2.980	2.980	2.980	2.980	2.929	0
2024-12-30	2.970	2.980	2.970	2.980	2.929	1,650
2024-12-27	2.945	3.000	2.940	3.000	2.949	77,882
2024-12-24	2.950	2.950	2.940	2.945	2.895	1,334
2024-12-23	2.945	2.945	2.945	2.945	2.895	22,580
2024-12-20	3.030	3.030	2.930	2.930	2.880	1,976
2024-12-19	3.040	3.040	3.040	3.040	2.988	200
2024-12-18	3.110	3.140	3.050	3.100	3.047	13,602
2024-12-17	3.030	3.110	3.030	3.110	3.057	13,108
2024-12-16	3.010	3.050	2.950	3.020	2.969	3,720
2024-12-13	3.000	3.000	2.930	2.940	2.890	6,707
2024-12-12	2.920	2.920	2.920	2.920	2.870	287
2024-12-11	2.920	2.935	2.920	2.935	2.885	8
2024-12-10	2.920	2.955	2.910	2.910	2.860	21,328
2024-12-09	2.900	3.010	2.900	3.010	2.959	2,436
2024-12-06	3.000	3.010	2.900	2.900	2.851	31,815
2024-12-05	3.010	3.040	3.010	3.030	2.978	453
2024-12-04	2.950	2.980	2.920	2.980	2.929	20,252
2024-12-03	3.050	3.050	2.920	2.980	2.929	16,857
2024-12-02	3.110	3.110	3.060	3.060	3.008	193
2024-11-29	3.110	3.110	3.110	3.110	3.057	5,851
2024-11-28	3.000	3.050	2.975	3.050	2.998	259,528

← NewerPage 8 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.