Lifestyle Communities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	4.710	4.780	4.650	4.700	4.700	284,693
2026-04-30	4.870	4.870	4.605	4.700	4.700	162,680
2026-04-29	4.810	4.950	4.780	4.870	4.870	352,932
2026-04-28	4.705	4.830	4.705	4.810	4.810	133,659
2026-04-27	4.620	4.740	4.560	4.720	4.720	114,607
2026-04-24	4.660	4.660	4.500	4.620	4.620	116,313
2026-04-23	4.780	4.810	4.540	4.590	4.590	118,235
2026-04-22	4.875	4.875	4.660	4.690	4.690	109,553
2026-04-21	4.890	4.910	4.790	4.830	4.830	96,913
2026-04-20	4.790	4.900	4.720	4.850	4.850	177,367
2026-04-17	4.595	4.860	4.595	4.800	4.800	99,613
2026-04-16	4.580	4.680	4.520	4.630	4.630	109,392
2026-04-15	4.500	4.630	4.500	4.560	4.560	250,682
2026-04-14	4.660	4.800	4.500	4.500	4.500	443,097
2026-04-13	4.650	4.650	4.500	4.620	4.620	197,204
2026-04-10	4.650	4.830	4.600	4.620	4.620	248,459
2026-04-09	4.700	4.730	4.590	4.650	4.650	93,207
2026-04-08	4.650	4.870	4.620	4.820	4.820	281,602
2026-04-07	4.700	4.795	4.560	4.580	4.580	75,992
2026-04-02	4.950	4.950	4.585	4.700	4.700	261,486
2026-04-01	4.510	4.750	4.510	4.640	4.640	85,861
2026-03-31	4.560	4.750	4.500	4.670	4.670	199,615
2026-03-30	4.650	4.730	4.540	4.560	4.560	266,242
2026-03-27	4.820	4.950	4.680	4.750	4.750	253,739
2026-03-26	4.930	4.970	4.790	4.850	4.850	323,639
2026-03-25	4.930	5.030	4.890	4.950	4.950	253,745
2026-03-24	4.830	4.950	4.695	4.940	4.940	400,426
2026-03-23	4.690	4.840	4.640	4.820	4.820	334,000
2026-03-20	4.600	4.950	4.590	4.850	4.850	767,059
2026-03-19	5.240	5.240	4.760	4.950	4.950	357,942
2026-03-18	5.020	5.260	5.000	5.120	5.120	153,637
2026-03-17	5.500	5.510	5.230	5.280	5.280	311,370
2026-03-16	5.290	5.620	5.265	5.470	5.470	557,594
2026-03-13	4.800	5.420	4.560	5.310	5.310	557,543
2026-03-12	4.760	4.760	4.510	4.530	4.530	12,223,700
2026-03-11	4.900	4.900	4.550	4.660	4.660	286,089
2026-03-10	4.660	4.720	4.585	4.670	4.670	327,011
2026-03-09	4.650	4.750	4.590	4.620	4.620	263,431
2026-03-06	4.730	4.900	4.470	4.780	4.780	282,218
2026-03-05	4.710	4.850	4.655	4.730	4.730	639,973
2026-03-04	4.920	4.920	4.685	4.710	4.710	452,646
2026-03-03	4.820	4.900	4.710	4.850	4.850	311,405
2026-03-02	5.210	5.210	4.660	4.870	4.870	272,861
2026-02-27	5.210	5.210	4.945	4.960	4.960	203,766
2026-02-26	5.060	5.120	4.950	5.020	5.020	346,716
2026-02-25	4.900	5.050	4.900	5.050	5.050	299,689
2026-02-24	4.850	5.020	4.850	4.990	4.990	345,002
2026-02-23	5.130	5.595	4.860	5.070	5.070	468,219
2026-02-20	5.150	5.520	5.050	5.200	5.200	409,044
2026-02-19	5.050	5.700	4.840	5.330	5.330	487,196
2026-02-18	5.680	5.740	5.540	5.740	5.740	166,120
2026-02-17	5.800	5.800	5.480	5.620	5.620	117,867
2026-02-16	5.885	5.885	5.510	5.640	5.640	290,805
2026-02-13	6.010	6.020	5.660	5.720	5.720	307,730
2026-02-12	5.990	6.160	5.860	6.010	6.010	282,834
2026-02-11	5.890	6.000	5.720	6.000	6.000	188,208
2026-02-10	5.495	5.910	5.495	5.890	5.890	156,928
2026-02-09	5.600	5.700	5.530	5.610	5.610	194,958
2026-02-06	5.500	5.560	5.350	5.550	5.550	151,176
2026-02-05	5.500	5.620	5.490	5.570	5.570	113,708

← NewerPage 3 of 5 · 254 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.