Lifestyle Communities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 7.240 | 7.310 | 7.130 | 7.230 | 7.230 | 234,020 |
| 2025-05-21 | 7.550 | 7.580 | 7.290 | 7.370 | 7.370 | 285,629 |
| 2025-05-20 | 7.360 | 7.500 | 7.240 | 7.470 | 7.470 | 167,878 |
| 2025-05-19 | 7.710 | 7.720 | 7.260 | 7.330 | 7.330 | 239,747 |
| 2025-05-16 | 7.770 | 7.835 | 7.630 | 7.770 | 7.770 | 176,018 |
| 2025-05-15 | 7.730 | 7.850 | 7.550 | 7.650 | 7.650 | 164,350 |
| 2025-05-14 | 8.060 | 8.060 | 7.510 | 7.690 | 7.690 | 491,212 |
| 2025-05-13 | 8.070 | 8.310 | 7.950 | 8.010 | 8.010 | 175,930 |
| 2025-05-12 | 8.160 | 8.160 | 7.960 | 7.980 | 7.980 | 123,230 |
| 2025-05-09 | 7.890 | 8.180 | 7.890 | 7.990 | 7.990 | 127,649 |
| 2025-05-08 | 8.060 | 8.260 | 7.935 | 8.180 | 8.180 | 346,618 |
| 2025-05-07 | 7.620 | 8.120 | 7.600 | 8.070 | 8.070 | 440,101 |
| 2025-05-06 | 7.800 | 7.800 | 7.520 | 7.700 | 7.700 | 170,806 |
| 2025-05-05 | 7.500 | 7.910 | 7.500 | 7.820 | 7.820 | 265,551 |
| 2025-05-02 | 7.140 | 7.640 | 7.060 | 7.540 | 7.540 | 402,210 |
| 2025-05-01 | 7.110 | 7.230 | 6.940 | 7.220 | 7.220 | 420,088 |
| 2025-04-30 | 7.500 | 7.500 | 7.130 | 7.160 | 7.160 | 382,258 |
| 2025-04-29 | 7.210 | 7.480 | 7.150 | 7.400 | 7.400 | 643,741 |
| 2025-04-28 | 7.210 | 7.580 | 7.150 | 7.170 | 7.170 | 426,388 |
| 2025-04-24 | 7.330 | 7.720 | 7.330 | 7.630 | 7.630 | 188,270 |
| 2025-04-23 | 7.320 | 7.490 | 7.230 | 7.430 | 7.430 | 448,440 |
| 2025-04-22 | 7.350 | 7.440 | 7.220 | 7.230 | 7.230 | 264,684 |
| 2025-04-17 | 7.320 | 7.530 | 7.270 | 7.470 | 7.470 | 172,071 |
| 2025-04-16 | 7.590 | 7.700 | 7.280 | 7.310 | 7.310 | 356,417 |
| 2025-04-15 | 7.650 | 7.770 | 7.480 | 7.650 | 7.650 | 217,787 |
| 2025-04-14 | 7.580 | 7.820 | 7.530 | 7.600 | 7.600 | 342,269 |
| 2025-04-11 | 7.290 | 7.770 | 7.080 | 7.690 | 7.690 | 214,245 |
| 2025-04-10 | 7.650 | 7.650 | 7.120 | 7.340 | 7.340 | 440,629 |
| 2025-04-09 | 7.360 | 7.380 | 7.050 | 7.160 | 7.160 | 417,653 |
| 2025-04-08 | 7.110 | 7.470 | 7.030 | 7.440 | 7.440 | 303,643 |
| 2025-04-07 | 6.640 | 7.330 | 6.630 | 6.960 | 6.960 | 448,364 |
| 2025-04-04 | 7.300 | 7.310 | 6.990 | 7.110 | 7.110 | 470,378 |
| 2025-04-03 | 7.630 | 7.795 | 7.340 | 7.500 | 7.500 | 271,340 |
| 2025-04-02 | 8.280 | 8.280 | 7.680 | 7.780 | 7.780 | 329,332 |
| 2025-04-01 | 7.780 | 7.910 | 7.580 | 7.660 | 7.660 | 549,287 |
| 2025-03-31 | 8.190 | 8.220 | 7.650 | 7.780 | 7.780 | 658,988 |
| 2025-03-28 | 8.220 | 8.440 | 8.180 | 8.180 | 8.180 | 224,274 |
| 2025-03-27 | 8.450 | 8.530 | 8.240 | 8.240 | 8.240 | 320,211 |
| 2025-03-26 | 8.650 | 8.660 | 8.380 | 8.450 | 8.450 | 306,451 |
| 2025-03-25 | 8.230 | 8.450 | 8.190 | 8.400 | 8.400 | 278,498 |
| 2025-03-24 | 8.220 | 8.310 | 8.010 | 8.220 | 8.220 | 207,055 |
| 2025-03-21 | 8.220 | 8.360 | 7.960 | 8.100 | 8.100 | 550,944 |
| 2025-03-20 | 8.300 | 8.330 | 7.940 | 8.020 | 8.020 | 404,000 |
| 2025-03-19 | 8.550 | 8.610 | 8.150 | 8.270 | 8.270 | 398,249 |
| 2025-03-18 | 8.800 | 8.890 | 8.620 | 8.660 | 8.660 | 401,216 |
| 2025-03-17 | 8.450 | 8.580 | 8.380 | 8.530 | 8.530 | 192,010 |
| 2025-03-14 | 8.470 | 8.620 | 8.090 | 8.280 | 8.280 | 317,364 |
| 2025-03-13 | 7.930 | 8.140 | 7.870 | 8.070 | 8.070 | 370,205 |
| 2025-03-12 | 7.380 | 7.910 | 7.380 | 7.720 | 7.720 | 475,452 |
| 2025-03-11 | 7.580 | 7.640 | 7.400 | 7.530 | 7.530 | 375,267 |
| 2025-03-10 | 7.840 | 7.860 | 7.540 | 7.650 | 7.650 | 224,759 |
| 2025-03-07 | 7.460 | 7.770 | 7.460 | 7.680 | 7.680 | 336,722 |
| 2025-03-06 | 7.570 | 7.720 | 7.470 | 7.650 | 7.650 | 288,018 |
| 2025-03-05 | 7.780 | 7.830 | 7.470 | 7.540 | 7.540 | 266,940 |
| 2025-03-04 | 7.800 | 7.920 | 7.570 | 7.710 | 7.710 | 553,412 |
| 2025-03-03 | 8.160 | 8.160 | 7.790 | 7.790 | 7.790 | 325,270 |
| 2025-02-28 | 8.410 | 8.410 | 7.890 | 8.000 | 8.000 | 693,773 |
| 2025-02-27 | 8.600 | 8.600 | 8.230 | 8.410 | 8.410 | 1,021,532 |
| 2025-02-26 | 8.750 | 8.750 | 8.155 | 8.470 | 8.470 | 471,682 |
| 2025-02-25 | 9.200 | 9.550 | 8.710 | 8.730 | 8.730 | 574,978 |
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.