Lifestyle Communities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	7.780	7.780	7.630	7.660	7.610	353,648
2024-09-02	7.710	7.790	7.680	7.760	7.709	445,038
2024-08-30	7.800	7.880	7.640	7.720	7.670	950,234
2024-08-29	7.950	8.050	7.780	7.810	7.759	508,610
2024-08-28	8.180	8.200	8.000	8.000	7.948	700,572
2024-08-27	8.280	8.360	8.160	8.200	8.147	479,750
2024-08-26	8.300	8.440	8.190	8.280	8.226	758,052
2024-08-23	8.150	8.355	8.110	8.290	8.236	516,817
2024-08-22	8.250	8.260	8.060	8.200	8.147	981,911
2024-08-21	8.080	8.300	7.930	8.280	8.226	877,483
2024-08-20	8.310	8.360	8.090	8.090	8.037	1,654,418
2024-08-19	8.350	8.360	8.160	8.240	8.186	1,247,909
2024-08-16	8.570	8.620	8.340	8.350	8.296	1,185,001
2024-08-15	8.750	8.800	8.480	8.480	8.425	1,170,865
2024-08-14	9.170	9.170	8.340	8.820	8.762	1,393,484
2024-08-13	9.180	9.390	9.020	9.030	8.971	592,444
2024-08-12	9.240	9.280	9.120	9.200	9.140	531,063
2024-08-09	9.050	9.140	8.880	9.130	9.070	557,915
2024-08-08	8.890	9.070	8.830	8.920	8.862	448,569
2024-08-07	8.590	8.930	8.500	8.900	8.842	325,838
2024-08-06	8.520	8.800	8.500	8.710	8.653	552,493
2024-08-05	8.630	8.750	8.520	8.530	8.474	752,401
2024-08-02	8.990	9.030	8.760	8.820	8.762	557,477
2024-08-01	9.150	9.250	8.990	9.160	9.100	611,273
2024-07-31	9.050	9.160	8.910	9.000	8.941	1,138,303
2024-07-30	9.200	9.260	8.945	9.040	8.981	738,275
2024-07-29	9.520	9.560	9.330	9.390	9.329	504,839
2024-07-26	9.540	9.600	9.450	9.450	9.388	242,640
2024-07-25	9.550	9.590	9.270	9.430	9.368	894,856
2024-07-24	9.430	9.630	9.420	9.580	9.518	641,589
2024-07-23	9.590	9.640	9.500	9.580	9.518	422,826
2024-07-22	9.560	9.780	9.350	9.600	9.537	1,088,171
2024-07-19	9.500	9.900	9.080	9.510	9.448	3,621,903
2024-07-18	10.990	11.125	10.760	11.050	10.978	1,263,737
2024-07-17	10.930	11.070	10.840	11.010	10.938	736,015
2024-07-16	10.350	10.950	10.310	10.870	10.799	1,437,280
2024-07-15	12.160	12.400	10.280	10.300	10.233	2,938,076
2024-07-12	12.440	12.740	12.405	12.570	12.488	192,495
2024-07-11	12.190	12.310	12.080	12.280	12.200	247,756
2024-07-10	12.200	12.200	11.900	12.030	11.952	168,775
2024-07-09	12.440	12.450	12.230	12.230	12.150	126,344
2024-07-08	12.480	12.480	12.270	12.400	12.319	125,364
2024-07-05	12.450	12.520	12.310	12.450	12.369	113,447
2024-07-04	12.810	12.810	12.450	12.460	12.379	144,084
2024-07-03	12.450	12.570	12.400	12.550	12.468	146,705
2024-07-02	12.490	12.600	12.330	12.450	12.369	126,049
2024-07-01	12.130	12.550	12.130	12.490	12.409	141,798
2024-06-28	12.740	12.740	12.430	12.430	12.349	268,728
2024-06-27	12.190	12.500	12.030	12.500	12.418	270,198
2024-06-26	12.360	12.480	12.290	12.290	12.210	298,770
2024-06-25	12.290	12.480	12.040	12.460	12.379	220,373
2024-06-24	12.280	12.500	12.020	12.040	11.961	214,774
2024-06-21	12.270	12.280	12.030	12.250	12.170	449,842
2024-06-20	11.950	12.220	11.950	12.190	12.110	243,834
2024-06-19	11.910	12.030	11.840	12.000	11.922	213,722
2024-06-18	12.000	12.130	11.820	11.960	11.882	467,006
2024-06-17	12.020	12.245	11.870	11.970	11.892	356,010
2024-06-14	12.330	12.330	12.050	12.090	12.011	259,332
2024-06-13	12.300	12.330	12.200	12.240	12.160	242,849
2024-06-12	12.390	12.390	12.180	12.210	12.130	239,235

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-04	0.0500 AUD
2024-03-12	0.0550 AUD
2023-09-04	0.0600 AUD
2023-03-03	0.0550 AUD
2022-09-02	0.0600 AUD
2022-03-04	0.0450 AUD
2021-09-02	0.0500 AUD
2021-03-05	0.0300 AUD
2020-09-03	0.0250 AUD
2020-03-05	0.0300 AUD
2019-09-04	0.0300 AUD
2019-03-07	0.0250 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.