Lifestyle Communities Ltd historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.