Lifestyle Communities Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	3.850	3.935	3.830	3.920	3.920	72,404
2026-10-16	3.770	3.890	3.700	3.850	3.850	85,198
2026-10-15	3.890	3.920	3.710	3.770	3.770	248,602
2026-10-14	3.760	3.910	3.760	3.870	3.870	81,252
2026-10-13	3.750	3.980	3.750	3.850	3.850	242,491
2026-10-12	4.130	4.150	3.710	3.810	3.810	419,111
2026-10-09	4.160	4.240	3.990	4.220	4.220	219,982
2026-10-08	4.280	4.380	4.160	4.240	4.240	53,746
2026-10-07	4.590	4.590	4.300	4.320	4.320	129,484
2026-10-06	4.320	4.470	4.320	4.430	4.430	40,109
2026-10-05	4.420	4.450	4.310	4.360	4.360	65,069
2026-10-02	4.540	4.540	4.370	4.420	4.420	69,329
2026-10-01	4.580	4.580	4.400	4.420	4.420	96,282
2026-09-30	4.500	4.620	4.430	4.520	4.520	100,513
2026-09-29	4.590	4.590	4.360	4.430	4.430	91,798
2026-09-28	4.400	4.440	4.320	4.370	4.370	81,184
2026-09-25	4.670	4.670	4.360	4.370	4.370	113,036
2026-09-24	4.600	4.615	4.460	4.530	4.530	423,500
2026-09-23	4.810	4.810	4.605	4.630	4.630	70,042
2026-09-22	4.720	4.790	4.700	4.770	4.770	471,305
2026-09-21	4.780	4.780	4.620	4.680	4.680	138,841

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.