Lifestyle Communities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5.260 | 5.310 | 5.190 | 5.200 | 5.200 | 82,132 |
| 2025-11-05 | 5.200 | 5.240 | 5.155 | 5.170 | 5.170 | 174,214 |
| 2025-11-04 | 5.170 | 5.245 | 5.170 | 5.220 | 5.220 | 104,978 |
| 2025-11-03 | 5.170 | 5.240 | 5.170 | 5.200 | 5.200 | 168,315 |
| 2025-10-31 | 5.290 | 5.380 | 5.180 | 5.180 | 5.180 | 249,322 |
| 2025-10-30 | 5.250 | 5.260 | 5.160 | 5.200 | 5.200 | 206,354 |
| 2025-10-29 | 5.390 | 5.390 | 5.270 | 5.300 | 5.300 | 158,267 |
| 2025-10-28 | 5.390 | 5.490 | 5.250 | 5.300 | 5.300 | 300,275 |
| 2025-10-27 | 5.440 | 5.440 | 5.320 | 5.420 | 5.420 | 217,710 |
| 2025-10-24 | 5.360 | 5.420 | 5.310 | 5.340 | 5.340 | 148,140 |
| 2025-10-23 | 5.220 | 5.400 | 5.180 | 5.350 | 5.350 | 188,158 |
| 2025-10-22 | 5.330 | 5.330 | 5.110 | 5.260 | 5.260 | 112,316 |
| 2025-10-21 | 5.220 | 5.230 | 5.125 | 5.170 | 5.170 | 177,124 |
| 2025-10-20 | 5.210 | 5.250 | 5.120 | 5.180 | 5.180 | 203,362 |
| 2025-10-17 | 5.400 | 5.430 | 5.200 | 5.210 | 5.210 | 396,096 |
| 2025-10-16 | 5.400 | 5.540 | 5.400 | 5.480 | 5.480 | 152,641 |
| 2025-10-15 | 5.400 | 5.660 | 5.400 | 5.420 | 5.420 | 186,890 |
| 2025-10-14 | 5.620 | 5.710 | 5.480 | 5.480 | 5.480 | 161,851 |
| 2025-10-13 | 5.870 | 5.870 | 5.490 | 5.620 | 5.620 | 266,789 |
| 2025-10-10 | 5.990 | 6.070 | 5.850 | 5.850 | 5.850 | 226,957 |
| 2025-10-09 | 5.760 | 6.120 | 5.705 | 6.010 | 6.010 | 392,937 |
| 2025-10-08 | 5.350 | 5.690 | 5.350 | 5.630 | 5.630 | 647,153 |
| 2025-10-07 | 5.430 | 5.530 | 5.330 | 5.340 | 5.340 | 126,916 |
| 2025-10-06 | 5.430 | 5.590 | 5.420 | 5.520 | 5.520 | 112,008 |
| 2025-10-03 | 5.485 | 5.510 | 5.425 | 5.430 | 5.430 | 114,956 |
| 2025-10-02 | 5.460 | 5.520 | 5.330 | 5.400 | 5.400 | 667,689 |
| 2025-10-01 | 5.640 | 5.660 | 5.280 | 5.400 | 5.400 | 469,254 |
| 2025-09-30 | 5.880 | 5.880 | 5.700 | 5.740 | 5.740 | 366,818 |
| 2025-09-29 | 5.890 | 5.890 | 5.700 | 5.750 | 5.750 | 346,244 |
| 2025-09-26 | 5.860 | 5.860 | 5.700 | 5.800 | 5.800 | 247,462 |
| 2025-09-25 | 5.760 | 5.870 | 5.690 | 5.800 | 5.800 | 551,149 |
| 2025-09-24 | 5.770 | 5.770 | 5.600 | 5.760 | 5.760 | 318,763 |
| 2025-09-23 | 5.820 | 5.860 | 5.620 | 5.760 | 5.760 | 465,309 |
| 2025-09-22 | 6.130 | 6.130 | 5.800 | 5.850 | 5.850 | 216,236 |
| 2025-09-19 | 6.050 | 6.115 | 5.920 | 5.970 | 5.970 | 5,740,076 |
| 2025-09-18 | 5.930 | 6.050 | 5.880 | 6.020 | 6.020 | 484,797 |
| 2025-09-17 | 6.030 | 6.170 | 5.910 | 5.960 | 5.960 | 652,509 |
| 2025-09-16 | 6.110 | 6.150 | 6.010 | 6.110 | 6.110 | 573,646 |
| 2025-09-15 | 5.640 | 6.020 | 5.570 | 5.970 | 5.970 | 547,743 |
| 2025-09-12 | 5.680 | 5.740 | 5.590 | 5.640 | 5.640 | 543,405 |
| 2025-09-11 | 5.460 | 5.640 | 5.350 | 5.570 | 5.570 | 570,741 |
| 2025-09-10 | 5.360 | 5.400 | 5.270 | 5.320 | 5.320 | 489,172 |
| 2025-09-09 | 5.340 | 5.480 | 5.270 | 5.360 | 5.360 | 550,518 |
| 2025-09-08 | 5.410 | 5.480 | 5.310 | 5.450 | 5.450 | 486,652 |
| 2025-09-05 | 5.370 | 5.480 | 5.310 | 5.430 | 5.430 | 534,082 |
| 2025-09-04 | 5.390 | 5.515 | 5.300 | 5.350 | 5.350 | 546,766 |
| 2025-09-03 | 5.410 | 5.480 | 5.360 | 5.370 | 5.370 | 670,864 |
| 2025-09-02 | 5.480 | 5.560 | 5.410 | 5.520 | 5.520 | 542,174 |
| 2025-09-01 | 5.830 | 5.840 | 5.460 | 5.480 | 5.480 | 1,023,725 |
| 2025-08-29 | 6.060 | 6.250 | 5.570 | 5.680 | 5.680 | 1,255,225 |
| 2025-08-28 | 5.330 | 5.960 | 5.040 | 5.930 | 5.930 | 1,111,573 |
| 2025-08-27 | 5.300 | 5.430 | 5.150 | 5.160 | 5.160 | 570,237 |
| 2025-08-26 | 5.100 | 5.250 | 4.995 | 5.250 | 5.250 | 5,116,274 |
| 2025-08-25 | 5.120 | 5.180 | 5.060 | 5.150 | 5.150 | 464,360 |
| 2025-08-22 | 5.050 | 5.070 | 4.980 | 5.070 | 5.070 | 332,517 |
| 2025-08-21 | 5.100 | 5.140 | 5.000 | 5.090 | 5.090 | 429,601 |
| 2025-08-20 | 5.050 | 5.100 | 4.995 | 5.090 | 5.090 | 464,097 |
| 2025-08-19 | 5.000 | 5.060 | 4.990 | 5.000 | 5.000 | 428,441 |
| 2025-08-18 | 4.900 | 5.050 | 4.900 | 5.040 | 5.040 | 325,261 |
| 2025-08-15 | 4.920 | 5.055 | 4.820 | 5.000 | 5.000 | 980,103 |
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.