See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.43▲ 2.35%
← LIC.AU stock page

Lifestyle Communities Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-2116.14516.14515.79116.01415.521187,163
2022-04-2016.15516.15515.76115.95315.463441,293
2022-04-1915.53816.01415.53815.77115.286436,876
2022-04-1415.78115.91815.60915.70015.218434,724
2022-04-1315.85216.17515.52815.74115.257430,897
2022-04-1216.35716.43815.85215.91315.423224,620
2022-04-1116.06416.44816.06416.38815.884139,108
2022-04-0816.03416.37816.03416.30715.806112,432
2022-04-0716.20616.30715.96315.99315.502236,111
2022-04-0616.02416.40815.97316.30715.806311,907
2022-04-0516.66116.90316.32716.37815.874443,868
2022-04-0416.32716.67116.09516.37815.874292,667
2022-04-0117.03517.24716.68116.73116.217251,981
2022-03-3117.22717.61117.18617.22716.697185,669
2022-03-3017.97517.97517.45917.65117.109174,949
2022-03-2917.42917.70217.31817.67217.128154,559
2022-03-2817.53017.53017.17617.17616.64880,622
2022-03-2517.38917.66217.26717.53016.991132,600
2022-03-2417.28717.45916.87317.29816.766181,758
2022-03-2317.63117.63117.16617.43916.903174,094
2022-03-2217.72217.72217.02517.11616.589164,551
2022-03-2117.69217.74217.43917.55017.011127,648
2022-03-1817.13617.45916.79217.44916.913472,982
2022-03-1717.26717.44916.90317.04516.521258,226
2022-03-1616.67117.14616.43817.08516.560261,725
2022-03-1516.71116.85316.57016.68116.168315,143
2022-03-1416.99416.99416.52916.71116.197150,032
2022-03-1117.50017.67216.92416.99416.472218,703
2022-03-1017.76318.15717.61118.04617.491167,453
2022-03-0916.98417.69216.68117.53016.991290,331
2022-03-0817.18617.31816.79216.99416.472176,794
2022-03-0716.98417.56016.68116.83316.315278,582
2022-03-0417.08517.55017.00417.09516.570241,319
2022-03-0317.54017.98517.43917.58116.997236,739
2022-03-0217.20717.36817.05517.31816.742182,814
2022-03-0117.60117.69217.21717.65117.065201,319
2022-02-2817.01417.38916.73117.12616.557354,351
2022-02-2516.68117.38916.68117.01416.449202,363
2022-02-2416.41816.75216.34716.49915.951356,313
2022-02-2315.96316.78215.55916.70116.146244,428
2022-02-2216.57016.75216.04416.27615.736275,710
2022-02-2116.89317.15616.59017.08516.518171,313
2022-02-1817.59117.86417.11617.19616.625344,505
2022-02-1718.60218.62217.28717.67217.085454,125
2022-02-1618.29819.10718.29818.66218.042225,143
2022-02-1517.91418.21817.35817.76317.173305,438
2022-02-1418.34918.62218.04618.19717.593196,825
2022-02-1118.62218.84418.25818.35917.749137,893
2022-02-1018.80419.13818.71319.04718.414229,446
2022-02-0918.56118.94018.47018.92518.296337,240
2022-02-0817.60118.74317.60118.53117.915300,764
2022-02-0717.55018.03617.55018.03617.436265,867
2022-02-0417.84317.84317.21717.70217.114280,696
2022-02-0316.88317.61616.86317.37816.801160,051
2022-02-0217.18617.45917.06517.40916.830207,303
2022-02-0117.13617.36816.98417.21716.645243,488
2022-01-3116.65117.11116.47916.95416.391353,183
2022-01-2817.11617.22716.02416.70116.146942,276
2022-01-2717.36817.39916.14516.30715.765505,820
2022-01-2517.05517.33816.65117.10516.537411,676
← NewerPage 20 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-09-040.0500 AUD
2024-03-120.0550 AUD
2023-09-040.0600 AUD
2023-03-030.0550 AUD
2022-09-020.0600 AUD
2022-03-040.0450 AUD
2021-09-020.0500 AUD
2021-03-050.0300 AUD
2020-09-030.0250 AUD
2020-03-050.0300 AUD
2019-09-040.0300 AUD
2019-03-070.0250 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.