Lifestyle Communities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 5.500 | 5.620 | 5.490 | 5.570 | 5.570 | 113,708 |
| 2026-02-04 | 5.600 | 5.620 | 5.470 | 5.500 | 5.500 | 120,909 |
| 2026-02-03 | 5.635 | 5.680 | 5.590 | 5.620 | 5.620 | 71,713 |
| 2026-02-02 | 5.500 | 5.600 | 5.495 | 5.600 | 5.600 | 95,441 |
| 2026-01-30 | 5.520 | 5.750 | 5.485 | 5.560 | 5.560 | 691,607 |
| 2026-01-29 | 5.650 | 5.670 | 5.470 | 5.670 | 5.670 | 121,717 |
| 2026-01-28 | 5.410 | 5.670 | 5.410 | 5.540 | 5.540 | 120,226 |
| 2026-01-27 | 5.800 | 5.800 | 5.410 | 5.550 | 5.550 | 92,566 |
| 2026-01-23 | 5.710 | 5.750 | 5.540 | 5.650 | 5.650 | 78,398 |
| 2026-01-22 | 5.740 | 5.780 | 5.610 | 5.740 | 5.740 | 100,402 |
| 2026-01-21 | 5.780 | 5.780 | 5.660 | 5.720 | 5.720 | 59,853 |
| 2026-01-20 | 5.700 | 5.840 | 5.600 | 5.830 | 5.830 | 58,104 |
| 2026-01-19 | 5.530 | 5.730 | 5.530 | 5.730 | 5.730 | 97,823 |
| 2026-01-16 | 5.670 | 5.680 | 5.530 | 5.550 | 5.550 | 148,943 |
| 2026-01-15 | 5.690 | 5.690 | 5.540 | 5.650 | 5.650 | 77,051 |
| 2026-01-14 | 5.650 | 5.760 | 5.580 | 5.680 | 5.680 | 101,361 |
| 2026-01-13 | 5.750 | 5.870 | 5.620 | 5.650 | 5.650 | 120,052 |
| 2026-01-12 | 5.700 | 5.850 | 5.640 | 5.790 | 5.790 | 94,129 |
| 2026-01-09 | 5.550 | 5.850 | 5.550 | 5.680 | 5.680 | 139,187 |
| 2026-01-08 | 5.480 | 5.560 | 5.400 | 5.560 | 5.560 | 72,641 |
| 2026-01-07 | 5.340 | 5.530 | 5.300 | 5.480 | 5.480 | 101,824 |
| 2026-01-06 | 5.260 | 5.420 | 5.180 | 5.370 | 5.370 | 119,008 |
| 2026-01-05 | 5.100 | 5.340 | 5.100 | 5.300 | 5.300 | 166,157 |
| 2026-01-02 | 5.050 | 5.200 | 5.050 | 5.160 | 5.160 | 48,184 |
| 2025-12-31 | 4.990 | 5.145 | 4.940 | 5.050 | 5.050 | 77,113 |
| 2025-12-30 | 5.110 | 5.130 | 4.980 | 4.990 | 4.990 | 132,579 |
| 2025-12-29 | 5.500 | 5.500 | 5.000 | 5.030 | 5.030 | 169,235 |
| 2025-12-24 | 5.300 | 5.380 | 5.300 | 5.360 | 5.360 | 38,500 |
| 2025-12-23 | 5.500 | 5.500 | 5.220 | 5.330 | 5.330 | 171,519 |
| 2025-12-22 | 5.660 | 5.660 | 5.170 | 5.240 | 5.240 | 428,051 |
| 2025-12-19 | 5.410 | 5.480 | 5.270 | 5.390 | 5.390 | 269,565 |
| 2025-12-18 | 5.350 | 5.525 | 5.350 | 5.410 | 5.410 | 173,293 |
| 2025-12-17 | 5.380 | 5.500 | 5.370 | 5.430 | 5.430 | 84,195 |
| 2025-12-16 | 5.420 | 5.440 | 5.350 | 5.370 | 5.370 | 132,403 |
| 2025-12-15 | 5.370 | 5.490 | 5.350 | 5.390 | 5.390 | 133,609 |
| 2025-12-12 | 5.300 | 5.470 | 5.300 | 5.370 | 5.370 | 125,994 |
| 2025-12-11 | 5.515 | 5.515 | 5.360 | 5.400 | 5.400 | 86,985 |
| 2025-12-10 | 5.430 | 5.500 | 5.400 | 5.400 | 5.400 | 97,308 |
| 2025-12-09 | 5.430 | 5.465 | 5.360 | 5.440 | 5.440 | 82,855 |
| 2025-12-08 | 5.500 | 5.570 | 5.340 | 5.430 | 5.430 | 207,268 |
| 2025-12-05 | 5.580 | 5.580 | 5.210 | 5.450 | 5.450 | 149,912 |
| 2025-12-04 | 5.670 | 5.670 | 5.580 | 5.580 | 5.580 | 341,364 |
| 2025-12-03 | 5.530 | 5.680 | 5.470 | 5.680 | 5.680 | 532,821 |
| 2025-12-02 | 5.670 | 5.740 | 5.635 | 5.640 | 5.640 | 93,582 |
| 2025-12-01 | 5.870 | 5.870 | 5.630 | 5.670 | 5.670 | 134,471 |
| 2025-11-28 | 5.720 | 5.740 | 5.660 | 5.700 | 5.700 | 86,613 |
| 2025-11-27 | 5.670 | 5.790 | 5.590 | 5.720 | 5.720 | 91,310 |
| 2025-11-26 | 5.650 | 5.790 | 5.645 | 5.700 | 5.700 | 250,461 |
| 2025-11-25 | 5.590 | 5.720 | 5.590 | 5.670 | 5.670 | 278,421 |
| 2025-11-24 | 5.420 | 5.590 | 5.395 | 5.590 | 5.590 | 181,810 |
| 2025-11-21 | 5.450 | 5.460 | 5.160 | 5.420 | 5.420 | 166,830 |
| 2025-11-20 | 5.220 | 5.490 | 5.220 | 5.450 | 5.450 | 156,104 |
| 2025-11-19 | 5.170 | 5.230 | 5.140 | 5.140 | 5.140 | 205,952 |
| 2025-11-18 | 5.200 | 5.265 | 5.150 | 5.150 | 5.150 | 158,724 |
| 2025-11-17 | 5.060 | 5.260 | 5.060 | 5.240 | 5.240 | 78,368 |
| 2025-11-14 | 5.180 | 5.255 | 5.140 | 5.210 | 5.210 | 92,557 |
| 2025-11-13 | 5.000 | 5.250 | 5.000 | 5.180 | 5.180 | 86,657 |
| 2025-11-12 | 5.380 | 5.380 | 5.095 | 5.190 | 5.190 | 99,213 |
| 2025-11-11 | 5.170 | 5.180 | 5.085 | 5.160 | 5.160 | 115,720 |
| 2025-11-10 | 5.090 | 5.200 | 5.060 | 5.170 | 5.170 | 127,173 |
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.