Lifestyle Communities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	15.800	15.850	15.460	15.590	15.488	368,807
2024-03-12	15.800	16.200	15.750	15.830	15.727	217,416
2024-03-11	15.600	15.940	15.500	15.890	15.732	592,386
2024-03-08	15.540	15.870	15.440	15.670	15.514	368,444
2024-03-07	15.140	15.740	14.960	15.530	15.375	554,569
2024-03-06	15.230	15.745	15.060	15.080	14.930	682,959
2024-03-05	15.500	15.520	15.020	15.120	14.969	578,801
2024-03-04	15.540	15.950	15.435	15.490	15.336	365,512
2024-03-01	15.260	15.650	15.070	15.520	15.365	545,273
2024-02-29	15.010	15.350	14.900	15.350	15.197	603,044
2024-02-28	14.790	15.160	14.720	14.970	14.821	1,291,824
2024-02-27	14.860	15.070	14.480	14.750	14.603	888,548
2024-02-26	15.340	15.670	14.960	15.080	14.930	1,394,842
2024-02-23	15.570	16.150	14.570	15.080	14.930	4,035,171
2024-02-22	17.330	17.330	17.330	17.330	16.971	0
2024-02-21	17.780	17.890	17.330	17.330	16.971	204,663
2024-02-20	17.900	17.990	17.700	17.860	17.490	79,636
2024-02-19	18.370	18.490	17.810	17.980	17.608	54,546
2024-02-16	19.000	19.160	18.320	18.340	17.960	178,036
2024-02-15	18.210	18.720	18.210	18.560	18.176	289,275
2024-02-14	17.540	18.290	17.540	17.990	17.618	157,062
2024-02-13	18.905	19.097	18.622	18.622	18.236	75,100
2024-02-12	18.612	18.935	18.581	18.834	18.444	72,088
2024-02-09	18.875	18.875	18.410	18.501	18.118	111,949
2024-02-08	18.683	19.107	18.116	18.834	18.444	305,079
2024-02-07	17.995	18.420	17.924	18.420	18.038	255,984
2024-02-06	17.520	17.773	17.338	17.682	17.316	63,888
2024-02-05	17.884	17.985	17.500	17.742	17.375	66,558
2024-02-02	17.783	18.248	17.732	18.127	17.751	167,205
2024-02-01	17.874	17.909	17.571	17.641	17.276	105,003
2024-01-31	17.924	18.258	17.581	18.228	17.850	170,918
2024-01-30	17.995	18.167	17.803	17.884	17.514	117,576
2024-01-29	17.540	17.864	17.439	17.793	17.425	100,994
2024-01-25	17.682	17.692	17.419	17.510	17.147	83,042
2024-01-24	17.763	17.763	17.399	17.601	17.237	80,476
2024-01-23	17.692	17.803	17.409	17.803	17.435	183,827
2024-01-22	17.672	17.924	17.520	17.611	17.246	124,457
2024-01-19	17.217	17.490	17.196	17.338	16.979	132,459
2024-01-18	16.994	17.287	16.883	16.974	16.623	140,436
2024-01-17	17.773	17.793	17.389	17.399	17.039	128,789
2024-01-16	17.985	18.157	17.742	17.763	17.395	88,671
2024-01-15	18.258	18.420	18.025	18.137	17.761	26,697
2024-01-12	17.945	18.228	17.692	18.197	17.821	108,962
2024-01-11	17.894	18.157	17.803	18.147	17.771	74,344
2024-01-10	17.722	18.051	17.540	17.773	17.405	94,327
2024-01-09	17.783	17.843	17.530	17.591	17.227	58,155
2024-01-08	17.843	18.046	17.272	17.490	17.128	92,445
2024-01-05	17.945	18.177	17.884	17.965	17.593	73,612
2024-01-04	17.763	18.025	17.560	17.985	17.613	102,983
2024-01-03	18.046	18.197	17.763	17.803	17.435	110,695
2024-01-02	17.995	18.622	17.965	18.389	18.009	50,563
2023-12-29	18.733	18.753	18.430	18.450	18.068	65,792
2023-12-28	19.006	19.198	18.400	18.713	18.326	65,775
2023-12-27	18.683	18.743	18.142	18.339	17.959	76,817
2023-12-22	17.783	18.298	17.702	18.167	17.791	92,989
2023-12-21	18.511	18.511	17.712	17.793	17.425	277,186
2023-12-20	19.067	19.117	18.642	18.824	18.434	172,107
2023-12-19	18.703	18.976	18.541	18.865	18.474	105,970
2023-12-18	19.016	19.107	18.400	18.541	18.157	105,905
2023-12-15	19.481	19.481	18.976	19.006	18.613	384,308

← NewerPage 12 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.