LGI Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	3.115	3.115	2.920	2.920	2.870	289,747
2024-11-26	3.100	3.130	3.100	3.130	3.077	809
2024-11-25	3.110	3.110	3.040	3.100	3.047	14,112
2024-11-22	3.100	3.100	3.100	3.100	3.047	1,386
2024-11-21	3.090	3.100	3.090	3.100	3.047	12,428
2024-11-20	3.140	3.140	3.100	3.100	3.047	5,368
2024-11-19	3.130	3.200	3.120	3.140	3.087	12,270
2024-11-18	3.050	3.130	3.050	3.130	3.077	11,937
2024-11-15	3.090	3.100	3.010	3.100	3.047	15,457
2024-11-14	3.000	3.050	2.950	3.000	2.949	54,522
2024-11-13	2.990	2.990	2.930	2.930	2.880	6,933
2024-11-12	2.980	2.990	2.900	2.990	2.939	8,197
2024-11-11	2.980	3.000	2.980	2.980	2.929	3,418
2024-11-08	2.940	2.950	2.920	2.940	2.890	10,467
2024-11-07	2.950	2.950	2.950	2.950	2.900	1,500
2024-11-06	2.960	2.960	2.920	2.920	2.870	3,284
2024-11-05	2.990	3.000	2.960	2.960	2.910	4,034
2024-11-04	2.950	2.950	2.950	2.950	2.900	2
2024-11-01	2.920	2.950	2.920	2.950	2.900	12,477
2024-10-31	2.950	2.950	2.930	2.930	2.880	6,467
2024-10-30	2.920	2.920	2.900	2.920	2.870	7,088
2024-10-29	2.950	2.950	2.935	2.935	2.885	5,643
2024-10-28	2.940	2.940	2.930	2.930	2.880	3,551
2024-10-25	2.900	2.970	2.890	2.890	2.841	46,396
2024-10-24	2.970	2.970	2.970	2.970	2.919	0
2024-10-23	2.880	2.970	2.870	2.970	2.919	356,627
2024-10-22	2.890	2.890	2.890	2.890	2.841	340
2024-10-21	2.880	2.890	2.880	2.890	2.841	19,520
2024-10-18	2.880	2.880	2.850	2.850	2.801	12,105
2024-10-17	2.900	2.900	2.850	2.880	2.831	8,285
2024-10-16	2.980	2.980	2.900	2.900	2.851	4,996
2024-10-15	2.940	2.960	2.940	2.960	2.910	1,589
2024-10-14	2.950	2.960	2.940	2.940	2.890	98,746
2024-10-11	2.900	2.950	2.890	2.950	2.900	125,767
2024-10-10	2.890	2.890	2.870	2.890	2.841	1,708
2024-10-09	2.820	2.890	2.820	2.890	2.841	10,763
2024-10-08	2.890	2.890	2.820	2.890	2.841	11,911
2024-10-07	2.800	2.900	2.800	2.900	2.851	13,130
2024-10-04	2.750	2.800	2.720	2.800	2.752	18,022
2024-10-03	2.790	2.800	2.790	2.800	2.752	1,058
2024-10-02	2.800	2.800	2.790	2.790	2.742	123
2024-10-01	2.790	2.800	2.790	2.800	2.752	10,544
2024-09-30	2.800	2.800	2.785	2.790	2.742	19,366
2024-09-27	2.800	2.800	2.800	2.800	2.752	499
2024-09-26	2.770	2.780	2.770	2.780	2.733	157,949
2024-09-25	2.750	2.750	2.750	2.750	2.703	1,000
2024-09-24	2.740	2.740	2.740	2.740	2.693	247
2024-09-23	2.760	2.780	2.720	2.720	2.674	8,027
2024-09-20	2.770	2.770	2.710	2.710	2.664	4,710
2024-09-19	2.760	2.780	2.750	2.750	2.703	205,391
2024-09-18	2.690	2.745	2.690	2.740	2.693	169,778
2024-09-17	2.670	2.730	2.670	2.730	2.684	10,366
2024-09-16	2.670	2.750	2.670	2.715	2.669	17,848
2024-09-13	2.690	2.750	2.670	2.670	2.625	4,490
2024-09-12	2.790	2.790	2.670	2.670	2.625	1,412
2024-09-11	2.790	2.790	2.790	2.790	2.742	357
2024-09-10	2.800	2.800	2.800	2.800	2.740	1,120,611
2024-09-09	2.890	2.890	2.800	2.800	2.740	5,327
2024-09-06	2.760	2.890	2.760	2.890	2.828	4,385
2024-09-05	2.830	2.895	2.830	2.890	2.828	4,434

← NewerPage 9 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.