Lendlease Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.360	2.440	2.350	2.410	2.410	2,957,447
2026-10-19	2.410	2.430	2.360	2.390	2.390	1,672,136
2026-10-16	2.410	2.420	2.370	2.390	2.390	2,688,817
2026-10-15	2.370	2.430	2.340	2.380	2.380	2,517,955
2026-10-14	2.400	2.400	2.350	2.380	2.380	3,587,253
2026-10-13	2.450	2.500	2.410	2.420	2.420	3,017,636
2026-10-12	2.480	2.510	2.450	2.480	2.480	1,704,962
2026-10-09	2.520	2.550	2.475	2.480	2.480	4,664,635
2026-10-08	2.530	2.610	2.520	2.520	2.520	2,347,426
2026-10-07	2.600	2.630	2.530	2.580	2.580	3,351,641
2026-10-06	2.550	2.580	2.530	2.550	2.550	2,399,377
2026-10-05	2.620	2.640	2.560	2.560	2.560	1,867,563
2026-10-02	2.630	2.715	2.570	2.640	2.640	4,209,329
2026-10-01	2.620	2.740	2.605	2.720	2.720	3,726,890
2026-09-30	2.370	2.740	2.370	2.660	2.660	4,860,993
2026-09-29	2.380	2.420	2.360	2.390	2.390	1,827,882
2026-09-28	2.400	2.420	2.380	2.380	2.380	1,943,962
2026-09-25	2.440	2.450	2.370	2.400	2.400	2,951,855
2026-09-24	2.440	2.480	2.430	2.440	2.440	1,917,342
2026-09-23	2.500	2.530	2.460	2.470	2.470	2,071,052
2026-09-22	2.500	2.550	2.480	2.490	2.490	1,965,060
2026-09-21	2.520	2.580	2.500	2.500	2.500	2,094,689
2026-09-18	2.640	2.650	2.520	2.520	2.520	10,358,005
2026-09-17	2.630	2.660	2.580	2.630	2.630	2,630,604
2026-09-16	2.630	2.655	2.555	2.590	2.590	2,566,450
2026-09-15	2.760	2.770	2.630	2.640	2.640	3,369,953
2026-09-14	2.800	2.840	2.760	2.770	2.770	1,970,645
2026-09-11	2.800	2.840	2.780	2.810	2.810	1,679,721
2026-09-10	2.860	2.940	2.780	2.830	2.830	5,140,606
2026-09-09	2.850	2.970	2.830	2.910	2.910	3,117,386
2026-09-08	2.870	2.900	2.840	2.840	2.840	1,523,263
2026-09-07	2.900	2.965	2.900	2.910	2.910	1,940,759
2026-09-04	2.870	2.940	2.860	2.890	2.890	2,669,319
2026-09-03	2.950	2.980	2.810	2.870	2.870	5,161,254
2026-09-02	2.920	3.010	2.910	2.970	2.970	4,925,526
2026-09-01	2.920	3.020	2.910	3.020	3.020	2,814,736
2026-08-31	2.910	2.970	2.850	2.940	2.940	4,057,067
2026-08-28	2.880	2.950	2.840	2.920	2.920	1,641,023
2026-08-27	2.850	2.900	2.820	2.860	2.860	2,941,278
2026-08-26	2.900	2.950	2.860	2.860	2.860	2,830,658
2026-08-25	2.850	2.940	2.810	2.930	2.930	2,362,461
2026-08-24	2.770	2.900	2.770	2.850	2.850	3,161,009
2026-08-21	2.750	2.795	2.740	2.770	2.770	2,619,115
2026-08-20	2.800	2.830	2.770	2.790	2.695	3,013,291
2026-08-19	2.800	2.830	2.735	2.760	2.666	3,623,672
2026-08-18	2.810	2.945	2.720	2.800	2.704	7,338,509
2026-08-17	3.160	3.190	2.860	2.870	2.772	6,127,072
2026-08-14	3.140	3.300	3.140	3.230	3.120	3,060,193
2026-08-13	3.130	3.210	3.110	3.160	3.052	1,895,026
2026-08-12	3.090	3.170	3.080	3.140	3.033	990,546
2026-08-11	3.130	3.150	3.090	3.110	3.004	1,480,488
2026-08-10	3.170	3.190	3.115	3.160	3.052	1,690,361
2026-08-07	3.110	3.190	3.100	3.160	3.052	1,334,747
2026-08-06	3.070	3.150	3.060	3.130	3.023	1,231,679
2026-08-05	3.050	3.120	3.030	3.080	2.975	1,475,324
2026-08-04	2.990	3.050	2.980	3.040	2.936	1,887,909
2026-08-03	3.000	3.010	2.940	2.980	2.878	1,332,162
2026-07-31	3.010	3.090	2.970	3.030	2.926	3,030,148
2026-07-30	2.970	2.990	2.910	2.980	2.878	1,568,923
2026-07-29	2.930	3.030	2.910	2.990	2.888	2,076,883

Page 1 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.0955 AUD
2026-02-27	0.0621 AUD
2025-08-22	0.1696 AUD
2025-02-21	0.0604 AUD
2024-08-23	0.0951 AUD
2024-02-23	0.0649 AUD
2023-08-18	0.1110 AUD
2023-02-17	0.0490 AUD
2022-08-26	0.1100 AUD
2022-02-25	0.0500 AUD
2021-08-20	0.1200 AUD
2021-02-26	0.1500 AUD
2020-08-21	0.0326 AUD
2020-02-27	0.3000 AUD
2019-08-23	0.3000 AUD
2019-03-01	0.1200 AUD

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