Lifestyle Communities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	18.359	19.360	18.319	19.309	18.910	265,674
2023-12-13	17.975	18.086	17.763	18.025	17.652	133,756
2023-12-12	18.086	18.086	17.884	17.995	17.623	127,289
2023-12-11	17.692	18.076	17.641	17.945	17.573	122,060
2023-12-08	16.964	17.712	16.964	17.490	17.128	265,207
2023-12-07	17.247	17.313	17.004	17.136	16.781	114,939
2023-12-06	16.590	17.469	16.186	17.439	17.078	237,833
2023-12-05	16.681	16.731	16.115	16.266	15.930	187,121
2023-12-04	17.267	17.550	16.812	16.843	16.494	143,077
2023-12-01	16.216	16.994	16.186	16.994	16.643	116,466
2023-11-30	17.105	17.146	16.792	16.913	16.563	502,009
2023-11-29	16.994	16.994	16.570	16.843	16.494	179,878
2023-11-28	16.651	16.994	16.620	16.944	16.593	130,108
2023-11-27	16.924	16.964	16.590	16.590	16.247	127,520
2023-11-24	16.843	16.944	16.671	16.731	16.385	89,145
2023-11-23	16.954	17.217	16.711	16.833	16.484	117,444
2023-11-22	17.560	17.560	17.085	17.126	16.771	116,622
2023-11-21	17.631	17.631	17.328	17.358	16.999	228,243
2023-11-20	17.884	17.965	17.560	17.560	17.197	148,708
2023-11-17	18.046	18.046	17.677	17.884	17.514	147,397
2023-11-16	18.258	18.298	18.015	18.066	17.692	161,829
2023-11-15	18.025	18.293	17.909	18.056	17.682	187,295
2023-11-14	17.631	17.793	17.373	17.752	17.385	118,669
2023-11-13	17.429	17.631	17.277	17.419	17.058	79,207
2023-11-10	16.772	17.439	16.772	17.439	17.078	111,084
2023-11-09	17.389	17.439	17.065	17.176	16.821	121,818
2023-11-08	17.389	17.540	17.105	17.267	16.910	74,831
2023-11-07	16.721	17.338	16.721	17.247	16.890	104,599
2023-11-06	17.045	17.641	16.964	17.025	16.672	224,690
2023-11-03	16.974	17.105	16.853	16.984	16.633	132,386
2023-11-02	16.256	16.812	16.256	16.721	16.375	140,495
2023-11-01	15.781	16.074	15.781	15.993	15.662	117,215
2023-10-31	15.670	16.044	15.619	15.741	15.415	253,341
2023-10-30	15.518	15.781	15.442	15.710	15.385	448,099
2023-10-27	16.074	16.074	15.700	15.761	15.435	141,537
2023-10-26	15.549	15.761	15.488	15.640	15.316	672,358
2023-10-25	15.225	15.751	15.225	15.629	15.306	222,020
2023-10-24	15.185	15.761	15.063	15.751	15.425	73,434
2023-10-23	15.640	15.781	15.508	15.670	15.346	168,807
2023-10-20	15.731	15.902	15.599	15.882	15.553	146,914
2023-10-19	15.700	15.963	15.468	15.943	15.613	142,577
2023-10-18	16.863	16.863	15.862	15.933	15.603	120,554
2023-10-17	16.226	16.307	16.095	16.155	15.821	99,936
2023-10-16	16.034	16.256	16.014	16.095	15.761	102,111
2023-10-13	16.428	16.661	16.155	16.155	15.821	123,859
2023-10-12	16.630	16.863	16.529	16.782	16.435	981,241
2023-10-11	16.256	16.549	16.135	16.519	16.177	100,631
2023-10-10	16.105	16.428	15.973	16.196	15.860	202,594
2023-10-09	16.519	16.519	15.817	15.913	15.583	449,769
2023-10-06	15.791	16.125	15.791	16.064	15.732	71,851
2023-10-05	15.882	16.155	15.832	15.983	15.652	96,951
2023-10-04	15.609	15.882	15.114	15.811	15.484	214,135
2023-10-03	15.791	15.983	15.751	15.842	15.514	137,559
2023-10-02	16.388	16.499	16.186	16.196	15.860	100,343
2023-09-29	16.276	16.640	16.175	16.378	16.039	240,148
2023-09-28	16.731	16.772	16.307	16.469	16.128	228,586
2023-09-27	16.610	16.954	16.610	16.883	16.534	170,695
2023-09-26	16.984	16.984	16.539	16.782	16.435	323,142
2023-09-25	16.661	17.085	16.448	17.085	16.732	85,785
2023-09-22	16.307	16.691	16.115	16.600	16.256	269,798

← NewerPage 13 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.