Lifestyle Communities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	5.300	5.300	5.090	5.140	5.140	69,640
2026-07-24	5.240	5.280	5.180	5.220	5.220	117,590
2026-07-23	5.280	5.380	5.210	5.280	5.280	118,456
2026-07-22	5.390	5.390	5.280	5.330	5.330	70,709
2026-07-21	5.250	5.360	5.250	5.350	5.350	74,960
2026-07-20	5.410	5.430	5.270	5.350	5.350	70,997
2026-07-17	5.230	5.480	5.230	5.410	5.410	103,806
2026-07-16	5.230	5.390	5.180	5.390	5.390	105,550
2026-07-15	5.240	5.260	5.160	5.200	5.200	45,248
2026-07-14	5.210	5.220	5.150	5.180	5.180	48,467
2026-07-13	5.150	5.300	5.120	5.240	5.240	71,390
2026-07-10	5.280	5.290	5.110	5.110	5.110	37,688
2026-07-09	5.390	5.510	5.260	5.270	5.270	202,589
2026-07-08	5.210	5.400	5.210	5.400	5.400	74,630
2026-07-07	5.320	5.380	5.200	5.310	5.310	104,360
2026-07-06	5.390	5.390	5.270	5.320	5.320	60,100
2026-07-03	5.335	5.430	5.290	5.400	5.400	61,065
2026-07-02	5.360	5.380	5.190	5.320	5.320	84,267
2026-07-01	5.390	5.390	5.220	5.340	5.340	65,534
2026-06-30	5.160	5.390	5.160	5.270	5.270	77,041
2026-06-29	5.090	5.340	5.090	5.260	5.260	117,336
2026-06-26	4.950	5.130	4.950	5.070	5.070	151,308
2026-06-25	5.070	5.110	5.000	5.000	5.000	146,110
2026-06-24	5.000	5.130	4.970	5.070	5.070	186,260
2026-06-23	4.910	5.060	4.910	5.050	5.050	212,884
2026-06-22	5.000	5.000	4.630	4.900	4.900	346,717
2026-06-19	5.480	5.480	4.910	5.020	5.020	732,912
2026-06-18	4.820	5.750	4.790	5.510	5.510	622,045
2026-06-17	4.960	5.080	4.870	5.020	5.020	366,715
2026-06-16	5.000	5.010	4.960	4.990	4.990	245,112
2026-06-15	5.050	5.120	4.990	5.050	5.050	254,938
2026-06-12	5.220	5.340	4.980	5.030	5.030	208,435
2026-06-11	5.240	5.310	5.160	5.210	5.210	81,198
2026-06-10	5.150	5.320	5.150	5.240	5.240	156,573
2026-06-09	5.190	5.280	5.000	5.230	5.230	170,293
2026-06-05	5.130	5.165	4.980	5.000	5.000	216,098
2026-06-04	5.050	5.100	4.960	5.050	5.050	198,593
2026-06-03	5.120	5.150	5.050	5.120	5.120	122,235
2026-06-02	5.100	5.150	5.000	5.110	5.110	116,575
2026-06-01	5.200	5.280	5.100	5.140	5.140	1,179,258
2026-05-29	5.170	5.260	5.120	5.230	5.230	274,948
2026-05-28	5.290	5.290	5.080	5.180	5.180	187,230
2026-05-27	5.100	5.350	5.050	5.290	5.290	199,961
2026-05-26	5.230	5.230	5.050	5.100	5.100	159,635
2026-05-25	4.940	5.130	4.930	5.100	5.100	130,033
2026-05-22	4.850	4.950	4.830	4.880	4.880	83,156
2026-05-21	4.730	4.930	4.730	4.900	4.900	309,853
2026-05-20	4.780	4.870	4.720	4.770	4.770	4,008,906
2026-05-19	4.830	4.850	4.700	4.770	4.770	130,484
2026-05-18	4.830	4.900	4.720	4.780	4.780	112,156
2026-05-15	4.750	4.890	4.750	4.830	4.830	51,361
2026-05-14	4.830	4.900	4.730	4.810	4.810	79,599
2026-05-13	4.860	4.960	4.850	4.900	4.900	40,001
2026-05-12	5.000	5.050	4.845	4.900	4.900	158,558
2026-05-11	4.810	5.020	4.780	4.970	4.970	261,838
2026-05-08	4.700	4.920	4.700	4.870	4.870	144,645
2026-05-07	4.710	4.960	4.710	4.880	4.880	243,527
2026-05-06	4.850	4.890	4.770	4.810	4.810	311,989
2026-05-05	4.650	4.740	4.650	4.700	4.700	288,827
2026-05-04	4.650	4.820	4.650	4.740	4.740	118,023

← NewerPage 2 of 22 · 1,268 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.