Lifestyle Communities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	16.186	16.570	16.004	16.560	16.161	210,977
2023-03-31	15.902	16.135	15.761	16.044	15.658	391,821
2023-03-30	15.488	15.751	15.326	15.660	15.283	336,014
2023-03-29	15.326	15.640	15.306	15.306	14.938	265,141
2023-03-28	15.448	15.852	15.301	15.619	15.243	401,163
2023-03-27	15.316	15.670	15.306	15.589	15.214	215,340
2023-03-24	15.063	15.458	14.856	15.195	14.829	462,053
2023-03-23	14.932	15.084	14.699	15.043	14.681	496,333
2023-03-22	15.316	15.402	15.053	15.255	14.888	468,395
2023-03-21	15.134	15.185	14.891	15.124	14.760	356,206
2023-03-20	15.771	15.771	14.912	15.053	14.691	391,252
2023-03-17	15.448	15.771	15.417	15.680	15.303	423,441
2023-03-16	15.488	15.629	15.357	15.417	15.046	253,655
2023-03-15	15.983	15.983	15.599	15.771	15.391	239,356
2023-03-14	15.771	15.923	15.528	15.862	15.480	339,021
2023-03-13	15.882	16.287	15.569	15.983	15.599	163,644
2023-03-10	16.186	16.752	16.186	16.378	15.983	137,259
2023-03-09	16.570	16.691	16.499	16.630	16.230	89,840
2023-03-08	16.145	16.539	16.145	16.428	16.033	180,818
2023-03-07	16.378	16.590	16.367	16.549	16.151	170,346
2023-03-06	16.944	17.186	16.438	16.549	16.151	189,360
2023-03-03	16.378	16.590	16.307	16.378	15.983	227,833
2023-03-02	16.489	16.519	16.196	16.428	15.979	145,786
2023-03-01	16.833	16.913	16.307	16.337	15.891	148,394
2023-02-28	17.136	17.277	17.004	17.186	16.717	285,680
2023-02-27	16.721	17.085	16.671	17.075	16.608	165,121
2023-02-24	17.186	17.287	16.984	17.237	16.766	159,253
2023-02-23	17.237	17.308	16.984	17.196	16.726	161,105
2023-02-22	16.721	17.227	16.701	17.207	16.736	258,548
2023-02-21	16.822	17.308	16.600	17.196	16.726	417,988
2023-02-20	17.287	17.287	16.327	16.893	16.431	337,154
2023-02-17	17.035	17.601	16.964	17.287	16.815	451,094
2023-02-16	16.499	17.338	16.479	17.338	16.864	701,707
2023-02-15	16.843	16.934	16.125	16.580	16.127	770,185
2023-02-14	18.015	18.147	16.994	17.075	16.608	492,929
2023-02-13	17.823	18.020	17.581	17.843	17.356	341,052
2023-02-10	18.066	18.248	17.894	18.046	17.552	141,277
2023-02-09	18.197	18.430	18.106	18.197	17.700	185,651
2023-02-08	18.703	18.703	18.207	18.278	17.779	265,519
2023-02-07	19.208	20.088	18.571	18.612	18.103	210,704
2023-02-06	19.714	19.956	19.582	19.744	19.204	144,696
2023-02-03	20.482	20.482	19.906	20.148	19.598	170,984
2023-02-02	19.916	20.007	19.360	19.966	19.421	110,927
2023-02-01	19.785	19.825	19.380	19.380	18.850	151,259
2023-01-31	19.916	20.128	19.633	19.744	19.204	291,925
2023-01-30	20.229	20.523	20.017	20.017	19.470	162,743
2023-01-27	19.936	20.250	19.855	20.118	19.568	181,943
2023-01-25	19.876	20.148	19.785	19.977	19.431	195,961
2023-01-24	19.795	19.936	19.552	19.764	19.224	195,165
2023-01-23	19.613	19.805	18.945	19.441	18.909	114,098
2023-01-20	19.714	19.764	19.451	19.623	19.086	151,119
2023-01-19	20.017	20.017	19.289	19.704	19.165	300,261
2023-01-18	20.017	20.017	19.582	19.714	19.175	158,807
2023-01-17	19.946	20.078	19.673	19.845	19.303	130,319
2023-01-16	20.098	20.118	19.805	19.876	19.332	102,663
2023-01-13	20.391	20.432	19.916	19.916	19.372	122,683
2023-01-12	20.219	20.543	19.987	20.320	19.765	170,379
2023-01-11	19.683	19.992	19.542	19.966	19.421	127,221
2023-01-10	19.208	19.774	19.208	19.683	19.145	106,701
2023-01-09	20.017	20.108	19.572	19.663	19.126	105,210

← NewerPage 16 of 22 · 1,270 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.