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 |
| 2026-09-18 | 4.810 | 4.810 | 4.610 | 4.620 | 4.620 | 763,186 |
| 2026-09-17 | 4.760 | 4.760 | 4.700 | 4.730 | 4.730 | 127,461 |
| 2026-09-16 | 4.730 | 4.780 | 4.640 | 4.700 | 4.700 | 172,237 |
| 2026-09-15 | 4.610 | 4.880 | 4.610 | 4.730 | 4.730 | 97,230 |
| 2026-09-14 | 4.790 | 4.900 | 4.700 | 4.760 | 4.760 | 143,796 |
| 2026-09-11 | 4.700 | 4.750 | 4.670 | 4.730 | 4.730 | 69,616 |
| 2026-09-10 | 4.900 | 4.930 | 4.730 | 4.730 | 4.730 | 148,468 |
| 2026-09-09 | 4.950 | 4.970 | 4.880 | 4.900 | 4.900 | 119,068 |
| 2026-09-08 | 5.090 | 5.140 | 4.960 | 4.960 | 4.960 | 127,342 |
| 2026-09-07 | 5.150 | 5.220 | 5.010 | 5.100 | 5.100 | 1,173,264 |
| 2026-09-04 | 4.960 | 5.090 | 4.960 | 5.050 | 5.050 | 78,485 |
| 2026-09-03 | 5.000 | 5.030 | 4.850 | 4.940 | 4.940 | 308,760 |
| 2026-09-02 | 5.000 | 5.070 | 4.925 | 5.020 | 5.020 | 121,250 |
| 2026-09-01 | 5.080 | 5.160 | 4.930 | 5.000 | 5.000 | 187,195 |
| 2026-08-31 | 5.270 | 5.270 | 5.050 | 5.220 | 5.220 | 157,157 |
| 2026-08-28 | 5.860 | 5.860 | 5.260 | 5.270 | 5.270 | 92,051 |
| 2026-08-27 | 5.780 | 5.810 | 5.580 | 5.630 | 5.630 | 131,834 |
| 2026-08-26 | 5.540 | 5.905 | 5.540 | 5.770 | 5.770 | 250,650 |
| 2026-08-25 | 5.800 | 5.800 | 5.530 | 5.720 | 5.720 | 140,962 |
| 2026-08-24 | 5.470 | 5.720 | 5.220 | 5.690 | 5.690 | 272,973 |
| 2026-08-21 | 5.370 | 6.080 | 5.370 | 5.500 | 5.500 | 285,490 |
| 2026-08-20 | 5.270 | 5.360 | 5.250 | 5.340 | 5.340 | 45,197 |
| 2026-08-19 | 5.460 | 5.510 | 5.250 | 5.250 | 5.250 | 122,024 |
| 2026-08-18 | 5.500 | 5.550 | 5.410 | 5.440 | 5.440 | 39,987 |
| 2026-08-17 | 5.570 | 5.590 | 5.520 | 5.530 | 5.530 | 45,090 |
| 2026-08-14 | 5.435 | 5.590 | 5.435 | 5.570 | 5.570 | 70,429 |
| 2026-08-13 | 5.345 | 5.460 | 5.260 | 5.450 | 5.450 | 60,354 |
| 2026-08-12 | 5.320 | 5.360 | 5.200 | 5.270 | 5.270 | 129,004 |
| 2026-08-11 | 5.440 | 5.440 | 5.280 | 5.310 | 5.310 | 39,162 |
| 2026-08-10 | 5.280 | 5.440 | 5.280 | 5.420 | 5.420 | 43,933 |
| 2026-08-07 | 5.380 | 5.400 | 5.280 | 5.400 | 5.400 | 53,073 |
| 2026-08-06 | 5.280 | 5.400 | 5.260 | 5.390 | 5.390 | 63,771 |
| 2026-08-05 | 5.280 | 5.400 | 5.250 | 5.310 | 5.310 | 111,454 |
| 2026-08-04 | 5.060 | 5.290 | 5.060 | 5.260 | 5.260 | 91,066 |
| 2026-08-03 | 5.040 | 5.185 | 5.000 | 5.180 | 5.180 | 78,074 |
| 2026-07-31 | 5.050 | 5.150 | 4.980 | 5.090 | 5.090 | 59,330 |
| 2026-07-30 | 5.080 | 5.080 | 4.970 | 4.970 | 4.970 | 176,550 |
| 2026-07-29 | 5.140 | 5.220 | 5.050 | 5.090 | 5.090 | 241,232 |
| 2026-07-28 | 5.090 | 5.150 | 5.020 | 5.080 | 5.080 | 118,497 |
Page 1 of 22 · 1,268 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.