Lifestyle Communities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	19.865	19.865	19.299	19.431	18.900	143,704
2023-01-05	19.501	20.098	19.501	19.977	19.431	176,245
2023-01-04	19.592	19.663	19.198	19.451	18.919	133,288
2023-01-03	19.481	19.532	18.844	19.097	18.575	66,111
2022-12-30	19.724	19.724	19.279	19.279	18.752	72,146
2022-12-29	19.087	19.491	18.956	19.400	18.870	109,183
2022-12-28	19.542	19.562	18.875	19.441	18.909	80,382
2022-12-23	19.047	19.451	18.501	19.441	18.909	81,972
2022-12-22	19.097	19.410	18.804	19.400	18.870	309,186
2022-12-21	18.743	19.127	18.642	18.774	18.260	316,229
2022-12-20	19.734	19.734	18.359	18.470	17.965	152,063
2022-12-19	19.319	19.673	19.269	19.441	18.909	89,398
2022-12-16	19.259	19.481	19.006	19.309	18.782	324,877
2022-12-15	19.481	19.795	19.390	19.613	19.077	300,598
2022-12-14	19.936	20.128	19.491	19.774	19.234	286,999
2022-12-13	19.501	19.704	19.360	19.683	19.145	225,343
2022-12-12	19.350	19.491	18.956	19.259	18.732	278,013
2022-12-09	19.410	19.603	19.057	19.057	18.536	161,896
2022-12-08	19.360	19.370	18.774	19.289	18.762	189,892
2022-12-07	18.824	19.067	18.774	19.067	18.546	161,702
2022-12-06	19.431	19.431	19.097	19.097	18.575	276,995
2022-12-05	19.208	19.491	19.107	19.319	18.791	141,459
2022-12-02	19.491	19.603	19.259	19.299	18.772	141,098
2022-12-01	19.461	19.694	19.117	19.663	19.126	118,760
2022-11-30	18.703	19.319	18.703	19.289	18.762	173,070
2022-11-29	19.421	19.441	18.814	18.966	18.447	155,560
2022-11-28	19.421	19.461	19.168	19.259	18.732	134,948
2022-11-25	19.330	19.390	19.067	19.198	18.673	100,605
2022-11-24	18.814	19.127	18.814	19.047	18.526	125,031
2022-11-23	19.309	19.309	18.895	19.026	18.506	81,355
2022-11-22	19.107	19.269	19.087	19.127	18.605	178,980
2022-11-21	19.390	19.400	18.925	19.006	18.487	101,068
2022-11-18	19.774	20.219	19.026	19.026	18.506	148,563
2022-11-17	18.885	19.340	18.885	19.228	18.703	231,134
2022-11-16	18.501	18.986	18.218	18.804	18.290	365,245
2022-11-15	18.885	18.996	18.571	18.945	18.428	155,745
2022-11-14	18.602	18.834	18.238	18.571	18.064	352,914
2022-11-11	18.966	19.047	18.238	18.551	18.044	241,415
2022-11-10	17.641	17.965	17.641	17.965	17.474	298,895
2022-11-09	17.186	17.773	16.934	17.672	17.189	175,932
2022-11-08	17.480	17.530	17.196	17.328	16.854	276,804
2022-11-07	17.186	17.662	17.004	17.591	17.110	196,883
2022-11-04	17.136	17.217	16.883	16.944	16.481	159,606
2022-11-03	17.176	17.277	16.924	17.136	16.667	134,471
2022-11-02	17.389	17.874	17.014	17.601	17.120	184,668
2022-11-01	17.742	17.985	17.601	17.934	17.444	160,079
2022-10-31	17.389	17.742	17.389	17.742	17.257	536,704
2022-10-28	16.731	17.055	16.721	17.014	16.549	85,714
2022-10-27	17.298	17.333	16.974	17.035	16.569	285,738
2022-10-26	17.075	17.328	16.954	17.055	16.589	294,231
2022-10-25	16.843	17.065	16.580	17.055	16.589	67,652
2022-10-24	16.489	16.792	16.489	16.701	16.245	116,453
2022-10-21	16.276	16.428	16.105	16.135	15.694	367,142
2022-10-20	16.873	16.944	16.317	16.438	15.989	127,924
2022-10-19	17.105	17.914	16.974	17.045	16.579	147,729
2022-10-18	16.812	17.116	16.772	17.085	16.618	156,234
2022-10-17	16.175	16.671	15.943	16.600	16.146	280,426
2022-10-14	16.630	16.630	16.165	16.347	15.900	132,504
2022-10-13	16.196	16.196	15.852	16.165	15.723	151,447
2022-10-12	15.862	16.266	15.731	16.266	15.822	202,061

← NewerPage 17 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.