See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.04▼ 5.42%
← LIC.AU stock page

Lifestyle Communities Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-2216.30716.69116.11516.60016.256269,798
2023-09-2116.75216.89316.59016.59016.247141,221
2023-09-2016.64016.82216.58016.82216.474288,823
2023-09-1916.80216.94416.65116.78216.435224,321
2023-09-1817.35817.37816.75216.92416.573205,087
2023-09-1517.67218.00517.38917.38917.029389,453
2023-09-1417.24717.48016.87317.34816.989137,338
2023-09-1317.37817.63117.10517.30816.949169,468
2023-09-1217.37817.71217.35817.39917.039116,630
2023-09-1117.33817.64116.96917.38917.029104,812
2023-09-0817.24717.39917.14617.29816.94092,381
2023-09-0717.36817.45917.22717.24716.890133,483
2023-09-0617.62117.67217.38917.46917.108156,279
2023-09-0517.50017.71217.19617.69217.326136,245
2023-09-0417.43917.67217.25717.63117.26668,786
2023-09-0118.09618.70317.38917.43917.019127,377
2023-08-3117.93418.23817.40917.61117.187391,177
2023-08-3017.49017.99517.30817.82317.394145,538
2023-08-2916.97417.30816.75217.21716.802169,860
2023-08-2816.90317.10516.54916.99416.585169,300
2023-08-2516.10516.57015.96316.43816.043164,804
2023-08-2416.85316.85316.13516.44816.052123,921
2023-08-2316.50916.60016.09516.19615.806209,037
2023-08-2216.51916.74216.43816.50916.112219,947
2023-08-2116.50916.96416.35716.60016.200251,856
2023-08-1816.52916.71116.34716.57016.171395,267
2023-08-1716.24616.98416.24616.83316.427736,520
2023-08-1617.49017.69215.49316.86316.4571,272,162
2023-08-1517.65117.65117.29817.61117.187150,791
2023-08-1417.46917.76317.45917.65117.227182,092
2023-08-1117.10517.70217.10517.65117.227111,769
2023-08-1017.60117.78317.17117.21716.802192,971
2023-08-0917.52017.64117.29817.60117.177191,232
2023-08-0817.55017.69217.30817.60117.177249,070
2023-08-0717.28717.57117.20717.38916.970120,527
2023-08-0416.92417.31816.85817.29816.881170,731
2023-08-0317.01417.24716.87317.05516.644179,491
2023-08-0217.18617.51016.93417.04516.635187,491
2023-08-0117.79317.79317.32817.33816.921150,727
2023-07-3117.50017.85417.36817.55017.128135,223
2023-07-2817.31817.71217.27717.69217.266471,460
2023-07-2717.13617.51016.81217.49017.069187,182
2023-07-2616.97417.12616.82216.88316.477253,390
2023-07-2516.98417.01416.66116.94416.536220,514
2023-07-2417.13617.25716.80217.02516.615315,738
2023-07-2117.05517.28716.89317.10516.694166,692
2023-07-2016.89317.09516.85316.99416.585204,440
2023-07-1916.74216.95416.61016.79216.388157,871
2023-07-1816.93417.09516.39816.45816.062103,585
2023-07-1717.10517.10516.48916.73116.329157,386
2023-07-1416.88317.20716.59017.13616.723191,659
2023-07-1316.44816.65116.44816.56016.161157,679
2023-07-1216.46916.57016.08416.28715.895186,452
2023-07-1116.39816.50916.16516.25615.865149,215
2023-07-1016.28716.75215.77116.12515.737161,756
2023-07-0715.44815.89215.40715.81115.431258,215
2023-07-0616.93416.93415.81115.82215.441272,820
2023-07-0516.82217.36816.76217.09516.684373,799
2023-07-0415.97316.82215.97316.78216.378229,464
2023-07-0315.90216.30715.86216.18615.796342,100
← NewerPage 14 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-09-040.0500 AUD
2024-03-120.0550 AUD
2023-09-040.0600 AUD
2023-03-030.0550 AUD
2022-09-020.0600 AUD
2022-03-040.0450 AUD
2021-09-020.0500 AUD
2021-03-050.0300 AUD
2020-09-030.0250 AUD
2020-03-050.0300 AUD
2019-09-040.0300 AUD
2019-03-070.0250 AUD

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