Lifestyle Communities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	14.811	14.972	14.497	14.962	14.502	85,326
2022-07-15	14.487	14.669	14.285	14.507	14.061	126,157
2022-07-14	14.052	14.487	14.052	14.487	14.042	278,564
2022-07-13	14.224	14.366	14.103	14.275	13.836	130,315
2022-07-12	14.153	14.366	13.982	14.052	13.620	86,287
2022-07-11	14.558	14.558	14.032	14.083	13.650	104,073
2022-07-08	13.951	14.608	13.951	14.558	14.110	195,813
2022-07-07	14.204	14.376	13.881	14.103	13.669	194,710
2022-07-06	13.587	14.396	13.244	14.325	13.885	175,069
2022-07-05	13.446	13.972	13.446	13.699	13.277	105,598
2022-07-04	14.113	14.255	13.881	14.062	13.630	109,029
2022-07-01	14.133	14.194	13.699	13.759	13.336	112,129
2022-06-30	13.901	14.062	13.719	13.719	13.297	294,293
2022-06-29	13.769	14.204	13.709	13.790	13.366	150,276
2022-06-28	14.052	14.265	13.972	14.265	13.826	199,645
2022-06-27	13.658	14.103	13.527	14.052	13.620	324,745
2022-06-24	12.758	13.759	12.758	13.658	13.238	295,887
2022-06-23	12.637	12.930	12.576	12.819	12.425	179,110
2022-06-22	12.162	12.415	12.142	12.314	11.935	234,612
2022-06-21	12.111	12.516	11.960	12.455	12.072	267,301
2022-06-20	12.111	12.263	11.758	12.020	11.651	444,402
2022-06-17	11.555	11.818	11.464	11.758	11.396	393,011
2022-06-16	11.970	12.142	11.818	11.980	11.612	529,257
2022-06-15	12.233	12.303	11.848	11.919	11.553	176,272
2022-06-14	12.132	12.415	11.747	12.394	12.013	298,633
2022-06-10	13.294	13.648	12.475	12.617	12.229	281,072
2022-06-09	13.577	13.729	12.677	12.677	12.288	265,824
2022-06-08	13.911	14.356	13.345	13.729	13.307	154,577
2022-06-07	13.749	13.810	13.517	13.567	13.150	241,444
2022-06-06	14.356	14.396	13.699	13.779	13.356	227,904
2022-06-03	14.234	14.891	13.992	14.164	13.728	237,275
2022-06-02	13.597	13.830	13.446	13.790	13.366	227,288
2022-06-01	14.103	14.143	13.628	14.022	13.591	272,165
2022-05-31	14.396	14.396	13.820	14.002	13.571	224,251
2022-05-30	14.103	14.103	13.769	13.881	13.454	127,057
2022-05-27	14.103	14.103	13.456	13.729	13.307	184,022
2022-05-26	13.699	13.972	13.577	13.688	13.268	268,494
2022-05-25	13.648	13.810	13.395	13.618	13.199	243,338
2022-05-24	13.628	13.881	13.324	13.719	13.297	183,120
2022-05-23	13.749	13.840	13.476	13.577	13.160	204,273
2022-05-20	13.648	14.093	13.577	13.790	13.366	203,643
2022-05-19	14.214	14.275	13.779	13.779	13.356	278,485
2022-05-18	14.497	14.881	14.275	14.679	14.228	382,408
2022-05-17	14.457	14.821	14.376	14.740	14.287	263,873
2022-05-16	14.972	15.255	14.184	14.426	13.983	528,835
2022-05-13	14.325	14.619	14.042	14.517	14.071	620,527
2022-05-12	13.961	14.255	13.466	13.648	13.228	481,920
2022-05-11	12.192	14.234	11.879	14.113	13.679	964,001
2022-05-10	12.101	12.394	11.555	12.263	11.886	356,098
2022-05-09	12.637	12.799	12.273	12.445	12.062	365,533
2022-05-06	13.143	13.562	12.900	13.052	12.650	361,754
2022-05-05	13.901	13.982	13.668	13.759	13.336	252,673
2022-05-04	14.265	14.770	13.537	13.759	13.336	474,761
2022-05-03	14.588	15.180	14.548	14.932	14.473	257,792
2022-05-02	14.629	14.982	14.255	14.942	14.483	471,894
2022-04-29	15.468	15.538	15.215	15.326	14.855	401,220
2022-04-28	15.367	15.609	15.306	15.437	14.963	229,016
2022-04-27	14.902	15.397	14.902	15.357	14.884	509,660
2022-04-26	15.538	15.549	15.164	15.407	14.933	234,344
2022-04-22	15.973	15.973	15.781	15.832	15.345	338,824

← NewerPage 19 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.