Lifestyle Communities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	4.820	4.980	4.815	4.980	4.980	984,923
2025-08-13	4.690	4.780	4.690	4.780	4.780	946,724
2025-08-12	4.750	4.800	4.605	4.680	4.680	1,158,354
2025-08-11	4.460	4.780	4.460	4.780	4.780	618,054
2025-08-08	4.570	4.620	4.510	4.520	4.520	291,330
2025-08-07	4.570	4.660	4.570	4.620	4.620	343,015
2025-08-06	4.570	4.620	4.500	4.620	4.620	456,200
2025-08-05	4.410	4.660	4.340	4.560	4.560	614,258
2025-08-04	4.390	4.440	4.310	4.390	4.390	316,049
2025-08-01	4.400	4.450	4.305	4.390	4.390	372,953
2025-07-31	4.400	4.530	4.370	4.440	4.440	414,076
2025-07-30	4.490	4.490	4.350	4.420	4.420	456,570
2025-07-29	4.650	4.660	4.440	4.500	4.500	407,398
2025-07-28	4.760	4.770	4.580	4.640	4.640	286,761
2025-07-25	4.600	4.790	4.540	4.710	4.710	746,886
2025-07-24	4.640	4.670	4.560	4.600	4.600	641,319
2025-07-23	4.620	4.640	4.520	4.600	4.600	1,236,755
2025-07-22	4.640	4.640	4.530	4.570	4.570	391,536
2025-07-21	4.700	4.700	4.490	4.640	4.640	683,312
2025-07-18	4.640	4.730	4.610	4.650	4.650	542,960
2025-07-17	4.740	4.775	4.550	4.570	4.570	776,418
2025-07-16	4.470	4.780	4.470	4.760	4.760	1,312,171
2025-07-15	4.260	4.630	4.160	4.470	4.470	1,618,309
2025-07-14	4.660	4.670	4.150	4.150	4.150	1,914,643
2025-07-11	4.870	4.960	4.565	4.570	4.570	1,309,998
2025-07-10	4.430	4.840	4.310	4.830	4.830	2,819,599
2025-07-09	4.120	5.090	4.080	4.420	4.420	6,699,535
2025-07-08	7.040	7.040	7.040	7.040	7.040	0
2025-07-07	7.040	7.040	7.040	7.040	7.040	0
2025-07-04	7.000	7.130	6.950	7.040	7.040	185,110
2025-07-03	6.980	7.040	6.820	6.980	6.980	324,338
2025-07-02	7.190	7.190	6.905	6.950	6.950	382,646
2025-07-01	7.100	7.110	7.000	7.090	7.090	164,261
2025-06-30	7.000	7.100	6.940	7.000	7.000	360,757
2025-06-27	6.950	7.040	6.850	6.930	6.930	367,684
2025-06-26	6.820	6.930	6.680	6.740	6.740	376,102
2025-06-25	6.750	6.940	6.740	6.870	6.870	349,950
2025-06-24	6.850	7.070	6.680	6.740	6.740	290,983
2025-06-23	6.650	6.870	6.610	6.770	6.770	442,666
2025-06-20	6.450	6.690	6.370	6.690	6.690	1,264,343
2025-06-19	6.400	6.550	6.050	6.410	6.410	1,214,441
2025-06-18	6.600	6.720	6.470	6.600	6.600	681,229
2025-06-17	6.900	6.900	6.630	6.650	6.650	593,109
2025-06-16	6.900	6.970	6.770	6.840	6.840	183,546
2025-06-13	6.950	6.990	6.770	6.870	6.870	218,339
2025-06-12	6.880	7.030	6.810	6.900	6.900	442,009
2025-06-11	6.730	7.070	6.640	6.830	6.830	393,727
2025-06-10	6.650	6.920	6.570	6.650	6.650	346,954
2025-06-06	6.910	6.940	6.560	6.690	6.690	291,698
2025-06-05	6.960	7.080	6.840	6.860	6.860	304,934
2025-06-04	7.000	7.090	6.870	7.010	7.010	372,533
2025-06-03	7.030	7.070	6.810	6.850	6.850	383,240
2025-06-02	6.870	7.060	6.730	7.000	7.000	249,491
2025-05-30	6.930	6.980	6.750	6.850	6.850	456,435
2025-05-29	7.100	7.220	7.010	7.010	7.010	223,328
2025-05-28	7.400	7.400	7.000	7.100	7.100	267,986
2025-05-27	7.240	7.275	7.040	7.210	7.210	186,498
2025-05-26	7.320	7.420	7.140	7.210	7.210	280,502
2025-05-23	7.230	7.380	7.160	7.360	7.360	160,585
2025-05-22	7.240	7.310	7.130	7.230	7.230	234,020

← NewerPage 6 of 22 · 1,265 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.