Lifestyle Communities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	12.250	12.460	12.220	12.250	12.170	231,565
2024-06-07	12.560	12.660	12.400	12.440	12.359	203,463
2024-06-06	12.870	12.870	12.520	12.520	12.438	190,882
2024-06-05	12.470	12.720	12.370	12.620	12.538	303,818
2024-06-04	12.400	12.550	12.320	12.410	12.329	219,876
2024-06-03	12.380	12.530	12.260	12.510	12.428	364,539
2024-05-31	12.360	12.450	12.175	12.400	12.319	592,910
2024-05-30	12.260	12.360	12.140	12.140	12.061	255,028
2024-05-29	12.460	12.580	12.325	12.430	12.349	252,291
2024-05-28	12.800	12.820	12.560	12.680	12.597	206,262
2024-05-27	12.690	12.820	12.600	12.730	12.647	657,990
2024-05-24	12.820	12.870	12.530	12.530	12.448	172,412
2024-05-23	13.060	13.100	12.900	13.010	12.925	231,715
2024-05-22	13.390	13.490	13.170	13.220	13.134	154,312
2024-05-21	13.050	13.410	13.030	13.300	13.213	230,724
2024-05-20	13.160	13.260	12.990	13.060	12.975	191,954
2024-05-17	13.090	13.470	13.040	13.190	13.104	330,328
2024-05-16	13.410	13.630	13.380	13.500	13.412	359,977
2024-05-15	13.400	13.410	13.000	13.200	13.114	326,162
2024-05-14	13.320	13.610	13.290	13.330	13.243	334,253
2024-05-13	13.540	13.630	13.060	13.260	13.173	500,669
2024-05-10	13.420	13.750	13.420	13.590	13.501	356,984
2024-05-09	13.500	13.630	13.150	13.450	13.362	666,895
2024-05-08	13.010	13.670	12.970	13.500	13.412	859,277
2024-05-07	12.370	12.950	12.180	12.850	12.766	467,167
2024-05-06	12.250	12.490	12.250	12.450	12.369	581,970
2024-05-03	12.280	12.330	11.930	12.190	12.110	684,451
2024-05-02	12.040	12.260	11.970	12.170	12.091	440,384
2024-05-01	11.840	12.090	11.730	12.020	11.942	439,718
2024-04-30	12.040	12.350	12.030	12.030	11.952	522,633
2024-04-29	11.850	12.120	11.490	12.040	11.961	434,578
2024-04-26	11.960	12.000	11.470	11.620	11.544	1,035,378
2024-04-24	12.540	12.540	11.910	11.950	11.872	1,499,512
2024-04-23	14.360	14.360	12.010	12.320	12.240	1,803,389
2024-04-22	14.120	14.250	14.030	14.250	14.157	200,830
2024-04-19	14.060	14.100	13.800	13.900	13.809	254,664
2024-04-18	13.900	14.170	13.820	14.170	14.078	302,927
2024-04-17	14.100	14.300	13.960	13.990	13.899	204,014
2024-04-16	13.720	14.190	13.600	14.120	14.028	321,634
2024-04-15	14.200	14.210	13.910	13.920	13.829	295,904
2024-04-12	14.490	14.580	14.330	14.330	14.237	246,031
2024-04-11	14.400	14.760	14.400	14.670	14.574	343,135
2024-04-10	14.950	14.950	14.610	14.770	14.674	212,957
2024-04-09	14.760	14.810	14.630	14.770	14.674	196,991
2024-04-08	14.630	14.870	14.510	14.840	14.743	418,836
2024-04-05	14.860	14.900	14.480	14.510	14.415	273,340
2024-04-04	14.940	15.080	14.840	14.960	14.862	192,537
2024-04-03	15.080	15.150	14.650	14.880	14.783	632,252
2024-04-02	15.200	15.440	15.120	15.200	15.101	573,588
2024-03-28	15.450	15.730	15.400	15.670	15.568	479,201
2024-03-27	15.160	15.460	14.990	15.280	15.180	571,271
2024-03-26	15.300	15.450	15.110	15.180	15.081	297,735
2024-03-25	15.510	15.630	15.470	15.560	15.458	198,806
2024-03-22	15.370	15.540	15.330	15.480	15.379	384,115
2024-03-21	15.550	15.790	15.460	15.600	15.498	461,077
2024-03-20	15.400	15.570	15.310	15.400	15.300	434,797
2024-03-19	15.580	15.880	15.350	15.350	15.250	386,558
2024-03-18	15.740	15.850	15.510	15.520	15.419	285,641
2024-03-15	15.510	16.110	15.510	15.800	15.697	794,274
2024-03-14	15.560	15.750	15.530	15.650	15.548	370,170

← NewerPage 11 of 22 · 1,265 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.