Lifestyle Communities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	9.130	9.170	8.870	9.010	9.010	500,754
2024-11-25	8.920	9.070	8.860	8.990	8.990	464,357
2024-11-22	8.830	8.960	8.670	8.960	8.960	238,465
2024-11-21	8.800	8.955	8.640	8.640	8.640	237,742
2024-11-20	8.790	8.860	8.700	8.770	8.770	247,427
2024-11-19	8.880	8.930	8.770	8.770	8.770	245,414
2024-11-18	8.600	8.950	8.600	8.860	8.860	256,833
2024-11-15	8.840	9.030	8.640	8.720	8.720	363,048
2024-11-14	8.530	8.840	8.530	8.740	8.740	486,985
2024-11-13	8.630	8.790	8.330	8.740	8.740	642,873
2024-11-12	8.800	8.920	8.410	8.750	8.750	814,427
2024-11-11	9.090	9.090	8.600	8.890	8.890	393,082
2024-11-08	8.990	9.150	8.670	9.090	9.090	343,394
2024-11-07	9.250	9.360	8.830	8.830	8.830	329,457
2024-11-06	9.370	9.590	9.230	9.260	9.260	1,004,676
2024-11-05	8.630	9.500	8.600	9.100	9.100	1,610,286
2024-11-04	8.550	8.620	8.430	8.450	8.450	144,606
2024-11-01	8.590	8.640	8.480	8.530	8.530	270,909
2024-10-31	8.600	8.670	8.480	8.620	8.620	765,845
2024-10-30	8.580	8.720	8.550	8.610	8.610	341,677
2024-10-29	8.830	8.830	8.630	8.710	8.710	312,552
2024-10-28	8.760	8.760	8.540	8.660	8.660	217,862
2024-10-25	8.870	9.020	8.730	8.730	8.730	248,625
2024-10-24	8.820	9.010	8.780	8.860	8.860	302,727
2024-10-23	9.000	9.120	8.830	8.830	8.830	295,733
2024-10-22	8.870	9.040	8.840	8.960	8.960	380,233
2024-10-21	9.280	9.280	9.040	9.040	9.040	287,597
2024-10-18	9.320	9.320	9.040	9.040	9.040	284,636
2024-10-17	9.460	9.540	9.200	9.300	9.300	390,046
2024-10-16	9.450	9.450	9.190	9.300	9.300	534,247
2024-10-15	9.240	9.700	9.240	9.430	9.430	839,057
2024-10-14	9.000	9.210	8.750	9.150	9.150	1,403,096
2024-10-11	9.140	9.430	9.080	9.400	9.400	834,367
2024-10-10	8.880	9.180	8.880	9.090	9.090	540,311
2024-10-09	8.900	8.960	8.830	8.850	8.850	3,455,940
2024-10-08	8.800	8.930	8.740	8.850	8.850	524,955
2024-10-07	8.760	8.970	8.720	8.840	8.840	344,468
2024-10-04	8.920	9.020	8.690	8.900	8.900	765,698
2024-10-03	8.650	9.020	8.550	8.930	8.930	877,175
2024-10-02	8.530	8.830	8.340	8.710	8.710	635,419
2024-10-01	8.430	8.580	8.330	8.550	8.550	391,345
2024-09-30	8.360	8.440	8.320	8.430	8.430	507,991
2024-09-27	8.310	8.370	8.180	8.290	8.290	298,550
2024-09-26	8.220	8.350	8.150	8.320	8.320	339,165
2024-09-25	8.000	8.140	7.900	8.120	8.120	991,685
2024-09-24	7.600	7.910	7.530	7.870	7.870	366,606
2024-09-23	7.680	7.790	7.580	7.600	7.600	480,204
2024-09-20	7.970	8.010	7.600	7.760	7.760	1,055,015
2024-09-19	7.970	8.020	7.870	8.000	8.000	1,086,412
2024-09-18	7.870	7.935	7.850	7.910	7.910	440,523
2024-09-17	7.890	7.970	7.840	7.920	7.920	604,347
2024-09-16	7.760	7.880	7.740	7.860	7.860	435,722
2024-09-13	7.720	7.770	7.650	7.760	7.760	446,330
2024-09-12	7.610	7.800	7.550	7.690	7.690	356,552
2024-09-11	7.640	7.790	7.500	7.520	7.520	537,335
2024-09-10	7.420	7.590	7.345	7.560	7.560	876,310
2024-09-09	7.290	7.510	7.210	7.430	7.430	1,543,736
2024-09-06	7.300	7.445	7.240	7.440	7.440	470,636
2024-09-05	7.380	7.480	7.280	7.330	7.330	422,832
2024-09-04	7.510	7.540	7.310	7.350	7.350	898,943

← NewerPage 9 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.