Lifestyle Communities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	15.549	15.832	15.367	15.832	15.451	173,817
2023-06-29	15.549	15.720	15.377	15.579	15.204	166,204
2023-06-28	15.104	15.538	15.104	15.538	15.165	253,442
2023-06-27	14.952	15.164	14.800	15.164	14.799	113,638
2023-06-26	14.406	14.891	14.406	14.851	14.494	184,239
2023-06-23	14.568	14.780	14.437	14.548	14.198	278,081
2023-06-22	14.972	14.993	14.548	14.629	14.277	156,048
2023-06-21	15.073	15.134	14.871	15.043	14.681	222,617
2023-06-20	14.770	14.871	14.568	14.811	14.454	155,653
2023-06-19	14.710	14.831	14.639	14.720	14.365	144,138
2023-06-16	14.426	14.710	14.285	14.608	14.257	360,296
2023-06-15	14.669	14.679	14.164	14.335	13.990	280,179
2023-06-14	14.619	14.710	14.467	14.669	14.316	296,531
2023-06-13	14.649	14.679	14.416	14.447	14.099	162,369
2023-06-09	14.689	14.689	14.507	14.517	14.168	216,122
2023-06-08	14.891	14.912	14.568	14.649	14.296	453,060
2023-06-07	14.871	14.993	14.477	14.861	14.503	677,907
2023-06-06	14.982	15.286	14.891	14.972	14.612	321,800
2023-06-05	15.164	15.306	14.952	15.134	14.770	208,060
2023-06-02	15.164	15.205	14.861	14.952	14.592	253,596
2023-06-01	15.164	15.336	15.033	15.033	14.671	301,802
2023-05-31	15.549	15.619	15.043	15.175	14.809	1,585,295
2023-05-30	15.933	15.963	15.195	15.640	15.263	677,434
2023-05-29	16.458	16.458	16.115	16.216	15.826	85,296
2023-05-26	16.095	16.175	15.549	15.973	15.589	177,810
2023-05-25	15.508	16.236	15.195	16.175	15.786	226,548
2023-05-24	16.004	16.095	15.872	15.943	15.559	148,157
2023-05-23	16.388	16.630	16.084	16.125	15.737	167,358
2023-05-22	16.378	16.378	16.165	16.226	15.835	173,042
2023-05-19	16.388	16.509	16.276	16.327	15.934	303,953
2023-05-18	16.651	16.671	16.226	16.276	15.885	197,762
2023-05-17	16.519	16.701	16.418	16.428	16.033	132,998
2023-05-16	16.792	16.802	16.438	16.731	16.329	236,058
2023-05-15	16.681	17.141	16.499	17.004	16.595	309,336
2023-05-12	16.964	17.237	16.661	16.701	16.299	235,609
2023-05-11	16.883	16.984	16.590	16.853	16.447	170,778
2023-05-10	16.610	17.075	16.610	16.853	16.447	659,530
2023-05-09	16.934	16.964	16.479	16.792	16.388	1,685,923
2023-05-08	17.136	17.146	16.883	16.964	16.556	141,083
2023-05-05	16.984	17.207	16.833	17.014	16.605	192,004
2023-05-04	16.529	16.883	16.408	16.833	16.427	199,573
2023-05-03	16.620	16.731	16.438	16.731	16.329	161,494
2023-05-02	16.742	17.095	16.656	16.731	16.329	185,562
2023-05-01	17.277	17.287	16.924	16.924	16.516	133,903
2023-04-28	16.721	17.166	16.661	17.126	16.714	269,509
2023-04-27	16.560	16.721	16.529	16.580	16.181	89,881
2023-04-26	16.954	16.954	16.691	16.731	16.329	168,682
2023-04-24	16.428	16.903	16.398	16.863	16.457	108,358
2023-04-21	17.035	17.035	16.701	16.701	16.299	66,313
2023-04-20	16.934	17.075	16.762	16.883	16.477	148,647
2023-04-19	16.640	16.822	16.438	16.822	16.418	106,857
2023-04-18	17.176	17.217	16.762	16.812	16.408	134,382
2023-04-17	17.065	17.439	17.065	17.186	16.773	204,981
2023-04-14	17.156	17.399	17.075	17.186	16.773	436,138
2023-04-13	16.853	17.146	16.762	17.136	16.723	132,349
2023-04-12	16.883	17.055	16.691	17.035	16.625	193,392
2023-04-11	16.681	16.782	16.398	16.782	16.378	198,346
2023-04-06	16.539	16.742	16.226	16.327	15.934	213,144
2023-04-05	16.954	17.009	16.317	16.489	16.092	485,878
2023-04-04	16.822	16.833	16.327	16.458	16.062	1,621,926

← NewerPage 15 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.