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%WTI99.56▲ 2.48%
← LIC.AU stock page

Lifestyle Communities Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-3015.54915.83215.36715.83215.451173,817
2023-06-2915.54915.72015.37715.57915.204166,204
2023-06-2815.10415.53815.10415.53815.165253,442
2023-06-2714.95215.16414.80015.16414.799113,638
2023-06-2614.40614.89114.40614.85114.494184,239
2023-06-2314.56814.78014.43714.54814.198278,081
2023-06-2214.97214.99314.54814.62914.277156,048
2023-06-2115.07315.13414.87115.04314.681222,617
2023-06-2014.77014.87114.56814.81114.454155,653
2023-06-1914.71014.83114.63914.72014.365144,138
2023-06-1614.42614.71014.28514.60814.257360,296
2023-06-1514.66914.67914.16414.33513.990280,179
2023-06-1414.61914.71014.46714.66914.316296,531
2023-06-1314.64914.67914.41614.44714.099162,369
2023-06-0914.68914.68914.50714.51714.168216,122
2023-06-0814.89114.91214.56814.64914.296453,060
2023-06-0714.87114.99314.47714.86114.503677,907
2023-06-0614.98215.28614.89114.97214.612321,800
2023-06-0515.16415.30614.95215.13414.770208,060
2023-06-0215.16415.20514.86114.95214.592253,596
2023-06-0115.16415.33615.03315.03314.671301,802
2023-05-3115.54915.61915.04315.17514.8091,585,295
2023-05-3015.93315.96315.19515.64015.263677,434
2023-05-2916.45816.45816.11516.21615.82685,296
2023-05-2616.09516.17515.54915.97315.589177,810
2023-05-2515.50816.23615.19516.17515.786226,548
2023-05-2416.00416.09515.87215.94315.559148,157
2023-05-2316.38816.63016.08416.12515.737167,358
2023-05-2216.37816.37816.16516.22615.835173,042
2023-05-1916.38816.50916.27616.32715.934303,953
2023-05-1816.65116.67116.22616.27615.885197,762
2023-05-1716.51916.70116.41816.42816.033132,998
2023-05-1616.79216.80216.43816.73116.329236,058
2023-05-1516.68117.14116.49917.00416.595309,336
2023-05-1216.96417.23716.66116.70116.299235,609
2023-05-1116.88316.98416.59016.85316.447170,778
2023-05-1016.61017.07516.61016.85316.447659,530
2023-05-0916.93416.96416.47916.79216.3881,685,923
2023-05-0817.13617.14616.88316.96416.556141,083
2023-05-0516.98417.20716.83317.01416.605192,004
2023-05-0416.52916.88316.40816.83316.427199,573
2023-05-0316.62016.73116.43816.73116.329161,494
2023-05-0216.74217.09516.65616.73116.329185,562
2023-05-0117.27717.28716.92416.92416.516133,903
2023-04-2816.72117.16616.66117.12616.714269,509
2023-04-2716.56016.72116.52916.58016.18189,881
2023-04-2616.95416.95416.69116.73116.329168,682
2023-04-2416.42816.90316.39816.86316.457108,358
2023-04-2117.03517.03516.70116.70116.29966,313
2023-04-2016.93417.07516.76216.88316.477148,647
2023-04-1916.64016.82216.43816.82216.418106,857
2023-04-1817.17617.21716.76216.81216.408134,382
2023-04-1717.06517.43917.06517.18616.773204,981
2023-04-1417.15617.39917.07517.18616.773436,138
2023-04-1316.85317.14616.76217.13616.723132,349
2023-04-1216.88317.05516.69117.03516.625193,392
2023-04-1116.68116.78216.39816.78216.378198,346
2023-04-0616.53916.74216.22616.32715.934213,144
2023-04-0516.95417.00916.31716.48916.092485,878
2023-04-0416.82216.83316.32716.45816.0621,621,926
← NewerPage 15 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.