Lendlease Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 6.600 | 6.760 | 6.490 | 6.760 | 6.181 | 2,845,384 |
| 2024-09-03 | 6.680 | 6.760 | 6.640 | 6.710 | 6.135 | 990,800 |
| 2024-09-02 | 6.680 | 6.730 | 6.620 | 6.710 | 6.135 | 928,172 |
| 2024-08-30 | 6.660 | 6.770 | 6.590 | 6.760 | 6.181 | 2,404,725 |
| 2024-08-29 | 6.620 | 6.670 | 6.600 | 6.640 | 6.071 | 1,275,562 |
| 2024-08-28 | 6.660 | 6.685 | 6.580 | 6.660 | 6.089 | 1,543,334 |
| 2024-08-27 | 6.700 | 6.770 | 6.660 | 6.680 | 6.108 | 1,638,749 |
| 2024-08-26 | 6.480 | 6.720 | 6.470 | 6.720 | 6.144 | 3,402,185 |
| 2024-08-23 | 6.150 | 6.440 | 6.080 | 6.440 | 5.888 | 2,578,102 |
| 2024-08-22 | 6.160 | 6.270 | 6.120 | 6.250 | 5.627 | 1,411,227 |
| 2024-08-21 | 6.100 | 6.190 | 6.035 | 6.170 | 5.555 | 1,683,458 |
| 2024-08-20 | 6.330 | 6.360 | 6.080 | 6.170 | 5.555 | 3,559,266 |
| 2024-08-19 | 6.330 | 6.420 | 6.180 | 6.300 | 5.672 | 2,484,635 |
| 2024-08-16 | 6.350 | 6.440 | 6.320 | 6.350 | 5.717 | 1,690,353 |
| 2024-08-15 | 6.260 | 6.300 | 6.220 | 6.280 | 5.654 | 1,383,707 |
| 2024-08-14 | 6.270 | 6.300 | 6.140 | 6.260 | 5.636 | 1,413,589 |
| 2024-08-13 | 6.150 | 6.240 | 6.110 | 6.200 | 5.582 | 1,424,312 |
| 2024-08-12 | 6.120 | 6.150 | 6.090 | 6.110 | 5.501 | 791,974 |
| 2024-08-09 | 6.040 | 6.110 | 6.020 | 6.070 | 5.465 | 830,372 |
| 2024-08-08 | 6.040 | 6.040 | 5.920 | 5.990 | 5.393 | 1,368,828 |
| 2024-08-07 | 5.910 | 6.150 | 5.910 | 6.060 | 5.456 | 2,568,120 |
| 2024-08-06 | 5.900 | 6.075 | 5.870 | 6.010 | 5.411 | 1,706,486 |
| 2024-08-05 | 6.080 | 6.120 | 5.930 | 5.930 | 5.339 | 2,399,813 |
| 2024-08-02 | 6.180 | 6.250 | 6.140 | 6.250 | 5.627 | 1,504,499 |
| 2024-08-01 | 6.300 | 6.310 | 6.180 | 6.250 | 5.627 | 1,228,508 |
| 2024-07-31 | 6.190 | 6.300 | 6.170 | 6.280 | 5.654 | 2,115,248 |
| 2024-07-30 | 6.180 | 6.200 | 6.150 | 6.190 | 5.573 | 738,166 |
| 2024-07-29 | 6.090 | 6.200 | 6.085 | 6.200 | 5.582 | 1,372,894 |
| 2024-07-26 | 5.920 | 6.070 | 5.910 | 6.020 | 5.420 | 1,021,112 |
| 2024-07-25 | 5.950 | 5.950 | 5.870 | 5.900 | 5.312 | 1,601,402 |
| 2024-07-24 | 6.170 | 6.170 | 5.970 | 6.000 | 5.402 | 1,480,217 |
| 2024-07-23 | 6.180 | 6.210 | 6.150 | 6.190 | 5.573 | 1,459,531 |
| 2024-07-22 | 6.060 | 6.180 | 6.020 | 6.180 | 5.564 | 941,376 |
| 2024-07-19 | 6.060 | 6.160 | 6.030 | 6.130 | 5.519 | 1,819,561 |
| 2024-07-18 | 6.190 | 6.210 | 6.130 | 6.160 | 5.546 | 1,466,706 |
| 2024-07-17 | 6.150 | 6.180 | 6.120 | 6.180 | 5.564 | 1,546,286 |
| 2024-07-16 | 6.070 | 6.120 | 6.010 | 6.120 | 5.510 | 1,125,839 |
| 2024-07-15 | 6.000 | 6.060 | 5.960 | 6.050 | 5.447 | 1,786,775 |
| 2024-07-12 | 5.900 | 6.030 | 5.885 | 5.980 | 5.384 | 2,074,931 |
| 2024-07-11 | 5.850 | 5.890 | 5.820 | 5.850 | 5.267 | 1,449,068 |
| 2024-07-10 | 5.780 | 5.820 | 5.740 | 5.750 | 5.177 | 1,364,342 |
| 2024-07-09 | 5.740 | 5.835 | 5.720 | 5.760 | 5.186 | 1,470,480 |
| 2024-07-08 | 5.700 | 5.760 | 5.680 | 5.720 | 5.150 | 994,565 |
| 2024-07-05 | 5.630 | 5.700 | 5.600 | 5.670 | 5.105 | 1,362,544 |
| 2024-07-04 | 5.710 | 5.730 | 5.590 | 5.640 | 5.078 | 1,549,141 |
| 2024-07-03 | 5.650 | 5.710 | 5.610 | 5.690 | 5.123 | 1,172,267 |
| 2024-07-02 | 5.690 | 5.760 | 5.555 | 5.660 | 5.096 | 2,061,554 |
| 2024-07-01 | 5.470 | 5.650 | 5.470 | 5.630 | 5.069 | 2,283,668 |
| 2024-06-28 | 5.450 | 5.480 | 5.380 | 5.410 | 4.871 | 3,391,460 |
| 2024-06-27 | 5.420 | 5.430 | 5.325 | 5.410 | 4.871 | 2,511,238 |
| 2024-06-26 | 5.480 | 5.500 | 5.420 | 5.470 | 4.925 | 2,080,963 |
| 2024-06-25 | 5.440 | 5.540 | 5.420 | 5.530 | 4.979 | 3,097,536 |
| 2024-06-24 | 5.410 | 5.450 | 5.320 | 5.390 | 4.853 | 1,616,265 |
| 2024-06-21 | 5.400 | 5.420 | 5.340 | 5.400 | 4.862 | 8,488,629 |
| 2024-06-20 | 5.370 | 5.420 | 5.360 | 5.370 | 4.835 | 5,479,773 |
| 2024-06-19 | 5.420 | 5.440 | 5.360 | 5.430 | 4.889 | 2,114,340 |
| 2024-06-18 | 5.510 | 5.520 | 5.400 | 5.400 | 4.862 | 2,758,871 |
| 2024-06-17 | 5.530 | 5.540 | 5.435 | 5.480 | 4.934 | 2,823,009 |
| 2024-06-14 | 5.570 | 5.570 | 5.510 | 5.560 | 5.006 | 1,810,311 |
| 2024-06-13 | 5.620 | 5.620 | 5.510 | 5.540 | 4.988 | 2,158,177 |
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.