Lifestyle Communities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	16.833	17.490	16.630	17.257	16.684	470,919
2022-01-21	17.025	17.793	16.994	17.358	16.782	297,213
2022-01-20	17.995	18.218	17.864	18.036	17.436	255,225
2022-01-19	17.672	18.278	17.662	18.218	17.612	161,454
2022-01-18	18.218	18.511	18.187	18.228	17.622	92,630
2022-01-17	18.187	18.490	16.651	18.359	17.749	201,634
2022-01-14	18.602	18.804	18.309	18.470	17.857	231,880
2022-01-13	18.561	18.642	18.056	18.359	17.749	969,041
2022-01-12	19.036	19.047	18.753	18.865	18.238	248,592
2022-01-11	18.976	19.350	18.976	19.087	18.453	224,970
2022-01-10	19.410	19.532	19.026	19.198	18.560	357,800
2022-01-07	19.643	19.916	19.410	19.865	19.205	178,786
2022-01-06	20.411	20.634	19.552	19.613	18.961	220,838
2022-01-05	21.149	21.149	20.472	20.704	20.017	129,933
2022-01-04	21.068	21.331	20.715	21.089	20.388	206,488
2021-12-31	21.180	21.483	20.836	21.008	20.310	119,958
2021-12-30	21.311	21.432	20.674	21.412	20.701	201,353
2021-12-29	20.725	21.367	20.593	21.291	20.584	272,634
2021-12-24	20.078	20.583	19.815	20.583	19.899	128,614
2021-12-23	21.200	21.200	20.603	20.603	19.919	268,570
2021-12-22	20.239	20.755	20.239	20.674	19.987	262,200
2021-12-21	21.079	21.079	20.512	20.704	20.017	227,485
2021-12-20	21.736	21.736	20.836	21.109	20.408	194,831
2021-12-17	21.887	21.887	21.129	21.321	20.613	475,204
2021-12-16	21.372	22.059	21.240	21.897	21.170	427,974
2021-12-15	21.614	21.614	20.432	20.775	20.085	200,212
2021-12-14	21.301	21.564	21.109	21.271	20.564	260,581
2021-12-13	21.736	21.736	21.240	21.250	20.544	117,019
2021-12-10	21.159	21.473	21.068	21.301	20.593	215,268
2021-12-09	20.927	21.614	20.785	21.159	20.456	291,846
2021-12-08	20.614	20.937	20.290	20.836	20.144	313,062
2021-12-07	20.300	20.452	19.966	20.381	19.704	294,943
2021-12-06	19.977	20.108	19.552	19.704	19.049	228,974
2021-12-03	19.966	20.260	19.845	19.977	19.313	211,925
2021-12-02	19.552	20.068	19.512	19.855	19.196	192,362
2021-12-01	20.159	20.330	19.855	19.997	19.332	214,911
2021-11-30	20.007	20.785	19.977	20.785	20.095	434,568
2021-11-29	19.795	20.128	19.744	20.118	19.450	330,353
2021-11-26	20.725	20.725	20.037	20.068	19.401	124,578
2021-11-25	20.391	20.876	19.977	20.725	20.036	248,525
2021-11-24	20.037	20.523	19.380	20.492	19.811	443,323
2021-11-23	20.573	20.967	20.411	20.432	19.753	255,356
2021-11-22	20.725	21.139	20.644	21.038	20.339	134,854
2021-11-19	20.512	21.109	20.512	20.816	20.124	137,659
2021-11-18	20.512	21.180	20.512	20.998	20.300	218,176
2021-11-17	21.938	21.938	20.967	21.079	20.378	406,244
2021-11-16	21.281	22.019	21.281	21.321	20.613	405,202
2021-11-15	21.058	21.321	20.816	21.281	20.574	547,670
2021-11-12	21.210	21.412	21.048	21.089	20.388	269,615
2021-11-11	21.079	21.544	20.634	21.139	20.437	290,859
2021-11-10	22.140	22.191	21.604	21.705	20.984	233,361
2021-11-09	22.100	22.443	21.796	22.352	21.610	256,425
2021-11-08	22.241	22.312	21.584	21.675	20.955	164,176
2021-11-05	22.544	22.544	21.877	21.988	21.258	140,659
2021-11-04	21.584	22.231	21.048	22.039	21.307	202,214
2021-11-03	22.241	22.383	22.069	22.140	21.405	202,136
2021-11-02	22.241	22.332	21.665	22.130	21.395	138,172
2021-11-01	22.322	22.322	21.827	22.039	21.307	188,953
2021-10-29	22.090	22.180	21.736	21.988	21.258	343,786
2021-10-28	22.090	22.241	21.463	22.090	21.356	219,827

← NewerPage 21 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.