Lifestyle Communities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	15.468	15.933	15.468	15.761	15.330	147,657
2022-10-10	15.963	15.963	15.306	15.710	15.281	191,997
2022-10-07	16.024	16.378	16.024	16.297	15.851	152,200
2022-10-06	16.388	16.600	16.297	16.469	16.018	173,108
2022-10-05	16.125	16.489	16.064	16.428	15.979	205,783
2022-10-04	15.670	16.115	15.437	16.115	15.674	188,343
2022-10-03	15.468	15.741	15.225	15.720	15.291	138,253
2022-09-30	15.387	15.397	15.043	15.336	14.917	427,304
2022-09-29	16.054	16.115	15.508	15.508	15.084	176,328
2022-09-28	15.144	15.407	15.094	15.377	14.956	236,429
2022-09-27	15.073	15.609	15.073	15.488	15.065	254,767
2022-09-26	14.962	15.650	14.578	15.448	15.025	406,215
2022-09-23	15.872	16.024	15.215	15.306	14.888	277,565
2022-09-21	16.054	16.388	16.034	16.175	15.733	187,919
2022-09-20	16.873	16.873	16.398	16.469	16.018	198,278
2022-09-19	16.438	16.742	16.347	16.388	15.940	148,887
2022-09-16	16.357	16.934	16.236	16.812	16.353	398,683
2022-09-15	16.863	17.075	16.651	16.661	16.205	227,938
2022-09-14	17.186	17.207	16.640	17.116	16.648	260,436
2022-09-13	17.641	17.783	17.459	17.732	17.248	200,962
2022-09-12	17.621	17.692	17.287	17.298	16.825	122,832
2022-09-09	17.085	17.480	17.055	17.358	16.884	208,984
2022-09-08	17.318	17.530	17.207	17.490	17.012	304,604
2022-09-07	16.742	17.217	15.629	17.186	16.717	318,288
2022-09-06	16.964	17.429	16.883	17.085	16.618	160,056
2022-09-05	17.196	17.196	16.711	16.984	16.520	161,785
2022-09-02	17.378	17.378	16.317	16.812	16.353	111,147
2022-09-01	17.510	17.571	16.853	17.136	16.609	974,962
2022-08-31	17.014	17.672	16.934	17.560	17.021	196,762
2022-08-30	16.863	17.196	16.772	17.136	16.609	182,714
2022-08-29	16.984	17.126	16.843	16.873	16.354	131,159
2022-08-26	17.186	17.651	17.045	17.540	17.001	123,065
2022-08-25	17.490	17.490	17.065	17.075	16.550	137,012
2022-08-24	16.903	17.166	16.711	17.166	16.638	416,727
2022-08-23	16.590	17.267	16.357	16.954	16.433	247,586
2022-08-22	17.035	17.257	16.701	17.065	16.540	208,227
2022-08-19	17.752	17.813	17.490	17.490	16.952	183,900
2022-08-18	18.015	18.015	17.469	17.631	17.089	228,403
2022-08-17	17.692	17.864	17.095	17.591	17.050	283,980
2022-08-16	17.874	17.874	17.348	17.550	17.011	216,796
2022-08-15	17.571	17.742	17.298	17.419	16.883	270,235
2022-08-12	17.227	17.328	16.913	17.176	16.648	138,578
2022-08-11	17.186	17.389	17.025	17.389	16.854	184,969
2022-08-10	16.812	17.308	16.812	16.964	16.442	197,708
2022-08-09	16.721	17.308	16.721	17.156	16.629	117,218
2022-08-08	16.529	17.105	16.529	17.065	16.540	113,879
2022-08-05	17.186	17.338	16.883	16.883	16.364	110,292
2022-08-04	17.530	17.682	16.954	17.146	16.619	408,308
2022-08-03	16.175	17.237	15.741	17.095	16.570	255,195
2022-08-02	16.731	17.035	16.630	16.913	16.393	222,822
2022-08-01	17.176	17.247	16.822	16.822	16.305	215,780
2022-07-29	17.025	17.166	16.802	17.025	16.501	225,989
2022-07-28	16.084	16.560	16.034	16.519	16.011	217,973
2022-07-27	15.367	15.993	15.245	15.842	15.355	121,138
2022-07-26	15.993	16.155	15.837	15.892	15.404	174,578
2022-07-25	16.115	16.246	15.993	16.004	15.512	175,390
2022-07-22	16.236	16.479	16.074	16.074	15.580	242,032
2022-07-21	15.720	16.236	15.538	16.135	15.639	410,455
2022-07-20	15.114	15.710	14.659	15.700	15.218	317,769
2022-07-19	14.699	14.730	14.457	14.679	14.228	141,054

← NewerPage 18 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.