Lifestyle Communities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	10.000	10.150	9.700	9.810	9.810	217,986
2025-02-21	10.100	10.100	9.870	9.890	9.890	204,554
2025-02-20	9.640	10.030	9.640	9.970	9.970	249,605
2025-02-19	10.000	10.080	9.780	9.820	9.820	213,165
2025-02-18	9.920	10.000	9.770	9.950	9.950	185,753
2025-02-17	9.750	9.910	9.550	9.840	9.840	205,413
2025-02-14	9.580	9.680	9.420	9.570	9.570	274,848
2025-02-13	9.420	9.580	9.120	9.310	9.310	346,929
2025-02-12	9.590	9.620	9.300	9.420	9.420	247,756
2025-02-11	9.440	9.500	9.180	9.500	9.500	440,970
2025-02-10	9.390	9.420	9.240	9.250	9.250	129,708
2025-02-07	9.500	9.500	9.280	9.420	9.420	125,514
2025-02-06	9.520	9.650	9.410	9.440	9.440	198,683
2025-02-05	9.520	9.520	9.240	9.350	9.350	283,613
2025-02-04	9.400	9.480	9.270	9.270	9.270	205,984
2025-02-03	9.490	9.630	9.230	9.230	9.230	477,948
2025-01-31	9.850	9.880	9.710	9.860	9.860	171,438
2025-01-30	9.750	9.800	9.540	9.650	9.650	172,036
2025-01-29	9.630	9.900	9.550	9.840	9.840	354,158
2025-01-28	9.490	9.650	9.350	9.520	9.520	234,274
2025-01-24	9.560	9.590	9.320	9.460	9.460	262,189
2025-01-23	9.740	9.755	9.470	9.610	9.610	549,417
2025-01-22	9.070	9.600	9.050	9.600	9.600	552,155
2025-01-21	8.750	9.110	8.510	9.000	9.000	397,251
2025-01-20	8.800	8.830	8.660	8.730	8.730	126,170
2025-01-17	8.500	8.740	8.490	8.640	8.640	177,596
2025-01-16	8.490	8.530	8.330	8.490	8.490	204,875
2025-01-15	8.200	8.390	8.180	8.190	8.190	363,631
2025-01-14	8.360	8.590	8.100	8.240	8.240	449,379
2025-01-13	8.370	8.490	8.235	8.280	8.280	260,453
2025-01-10	8.500	8.760	8.500	8.630	8.630	156,098
2025-01-09	8.840	8.930	8.670	8.670	8.670	140,370
2025-01-08	9.040	9.100	8.900	8.920	8.920	179,813
2025-01-07	8.960	9.160	8.960	9.010	9.010	187,639
2025-01-06	8.940	9.150	8.940	8.980	8.980	167,483
2025-01-03	8.800	9.030	8.800	8.920	8.920	173,182
2025-01-02	8.550	8.850	8.470	8.820	8.820	142,826
2024-12-31	8.670	8.790	8.550	8.560	8.560	112,667
2024-12-30	8.580	8.770	8.540	8.670	8.670	296,818
2024-12-27	8.760	8.830	8.660	8.670	8.670	313,767
2024-12-24	8.600	8.650	8.510	8.650	8.650	72,620
2024-12-23	8.290	8.460	8.270	8.400	8.400	143,171
2024-12-20	7.950	8.250	7.760	8.200	8.200	541,985
2024-12-19	8.120	8.310	8.040	8.070	8.070	517,355
2024-12-18	8.680	8.680	8.320	8.370	8.370	397,047
2024-12-17	8.330	8.680	8.320	8.450	8.450	222,443
2024-12-16	8.680	8.720	8.370	8.400	8.400	326,655
2024-12-13	8.510	8.630	8.420	8.600	8.600	294,853
2024-12-12	8.400	8.550	8.240	8.510	8.510	315,673
2024-12-11	8.320	8.480	8.210	8.210	8.210	264,197
2024-12-10	8.510	8.830	8.270	8.300	8.300	430,821
2024-12-09	8.780	8.910	8.560	8.570	8.570	282,854
2024-12-06	8.830	9.070	8.800	8.810	8.810	274,268
2024-12-05	9.330	9.380	8.810	8.820	8.820	598,285
2024-12-04	9.210	9.320	9.170	9.230	9.230	372,319
2024-12-03	9.100	9.220	8.960	9.220	9.220	354,668
2024-12-02	9.100	9.190	8.940	8.960	8.960	182,798
2024-11-29	8.950	9.100	8.840	9.040	9.040	228,129
2024-11-28	9.230	9.230	8.920	8.960	8.960	442,366
2024-11-27	9.000	9.060	8.840	9.000	9.000	251,444

← NewerPage 8 of 22 · 1,269 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.