LGI Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.540	2.540	2.400	2.500	2.500	27,185
2026-10-19	2.530	2.560	2.460	2.520	2.520	34,033
2026-10-16	2.510	2.600	2.425	2.500	2.500	163,591
2026-10-15	2.600	2.650	2.490	2.510	2.510	148,690
2026-10-14	2.310	2.650	2.310	2.600	2.600	124,863
2026-10-13	2.340	2.440	2.290	2.300	2.300	45,004
2026-10-12	2.500	2.500	2.280	2.350	2.350	91,205
2026-10-09	2.200	2.340	2.190	2.340	2.340	70,864
2026-10-08	2.250	2.280	2.130	2.280	2.280	43,993
2026-10-07	2.240	2.340	2.165	2.200	2.200	132,451
2026-10-06	1.960	2.240	1.960	2.200	2.200	65,589
2026-10-05	1.950	1.950	1.895	1.945	1.945	10,275
2026-10-02	1.950	1.950	1.895	1.895	1.895	13,400
2026-10-01	1.920	1.940	1.875	1.900	1.900	64,677
2026-09-30	1.945	2.010	1.920	1.920	1.920	65,863
2026-09-29	2.060	2.060	1.945	1.945	1.945	13,263
2026-09-28	2.050	2.060	1.955	2.060	2.060	40,571
2026-09-25	2.050	2.050	1.965	2.050	2.050	8,388
2026-09-24	2.010	2.010	1.933	2.000	2.000	66,525
2026-09-23	2.060	2.060	1.970	2.000	2.000	71,101
2026-09-22	2.060	2.090	2.010	2.070	2.070	88,186
2026-09-21	2.060	2.150	2.060	2.060	2.060	6,236
2026-09-18	2.150	2.150	2.060	2.060	2.060	14,911
2026-09-17	2.160	2.380	2.070	2.160	2.160	17,269
2026-09-16	2.160	2.200	2.100	2.150	2.150	94,270
2026-09-15	2.160	2.200	2.100	2.200	2.200	98,233
2026-09-14	2.070	2.200	2.030	2.200	2.200	183,420
2026-09-11	2.053	2.140	2.053	2.120	2.120	3,551
2026-09-10	2.150	2.150	1.990	2.150	2.150	231,169
2026-09-09	2.200	2.200	2.100	2.180	2.180	11,524
2026-09-08	2.220	2.240	2.110	2.200	2.187	61,564
2026-09-07	2.270	2.310	2.210	2.220	2.206	59,597
2026-09-04	2.150	2.280	2.150	2.230	2.216	120,358
2026-09-03	2.230	2.270	2.170	2.170	2.157	129,539
2026-09-02	2.290	2.335	2.250	2.260	2.246	48,521
2026-09-01	2.350	2.350	2.210	2.210	2.196	37,693
2026-08-31	2.420	2.420	2.340	2.340	2.326	28,924
2026-08-28	2.390	2.390	2.350	2.380	2.365	7,827
2026-08-27	2.440	2.440	2.320	2.400	2.385	62,571
2026-08-26	2.470	2.490	2.320	2.420	2.405	187,527
2026-08-25	2.320	2.450	2.310	2.420	2.405	310,954
2026-08-24	2.360	2.420	2.290	2.290	2.276	172,390
2026-08-21	2.600	2.600	2.340	2.430	2.415	251,034
2026-08-20	2.330	2.560	2.330	2.460	2.445	184,522
2026-08-19	2.000	2.300	1.985	2.300	2.286	291,469
2026-08-18	1.960	2.000	1.885	1.975	1.963	532,726
2026-08-17	2.130	2.130	1.900	1.960	1.948	1,723,832
2026-08-14	2.110	2.110	1.900	1.990	1.978	176,280
2026-08-13	2.060	2.060	1.950	2.000	1.988	339,014
2026-08-12	1.970	2.220	1.970	2.030	2.018	132,225
2026-08-11	2.230	2.230	1.940	1.960	1.948	101,712
2026-08-10	2.200	2.210	2.070	2.070	2.057	88,341
2026-08-07	2.280	2.280	2.200	2.200	2.187	61,767
2026-08-06	2.500	2.500	2.260	2.280	2.266	8,382
2026-08-05	2.350	2.400	2.180	2.400	2.385	81,867
2026-08-04	2.390	2.415	2.195	2.400	2.385	56,940
2026-08-03	2.390	2.400	2.220	2.390	2.375	11,904
2026-07-31	2.300	2.410	2.300	2.380	2.365	255
2026-07-30	2.360	2.410	2.240	2.310	2.296	14,031
2026-07-29	2.490	2.500	2.400	2.400	2.385	11,506

Page 1 of 5 · 255 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.