Lendlease Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	5.540	5.600	5.500	5.560	5.006	2,377,279
2024-06-11	5.720	5.740	5.530	5.560	5.006	2,880,694
2024-06-07	5.780	5.850	5.750	5.780	5.204	3,053,194
2024-06-06	5.960	5.970	5.880	5.880	5.294	1,546,631
2024-06-05	5.940	6.000	5.900	5.910	5.321	2,635,746
2024-06-04	5.900	5.930	5.840	5.900	5.312	2,603,300
2024-06-03	6.010	6.010	5.880	5.900	5.312	3,698,475
2024-05-31	6.080	6.180	5.950	5.960	5.366	6,474,243
2024-05-30	6.020	6.050	5.980	5.990	5.393	2,316,598
2024-05-29	6.130	6.240	6.080	6.090	5.483	2,678,104
2024-05-28	6.390	6.460	6.210	6.240	5.618	2,406,953
2024-05-27	6.280	6.505	6.250	6.360	5.726	5,792,514
2024-05-24	5.860	5.910	5.730	5.890	5.303	3,038,245
2024-05-23	5.970	5.980	5.900	5.930	5.339	2,233,162
2024-05-22	6.120	6.135	6.040	6.040	5.438	2,008,426
2024-05-21	6.110	6.150	6.080	6.120	5.510	980,726
2024-05-20	6.110	6.135	6.040	6.120	5.510	1,998,809
2024-05-17	6.170	6.210	6.110	6.110	5.501	1,597,119
2024-05-16	6.200	6.260	6.150	6.240	5.618	1,969,600
2024-05-15	6.160	6.180	6.060	6.100	5.492	1,564,156
2024-05-14	6.070	6.150	5.980	6.120	5.510	2,009,726
2024-05-13	6.150	6.160	6.020	6.100	5.492	2,125,424
2024-05-10	6.260	6.300	6.220	6.280	5.654	883,077
2024-05-09	6.350	6.350	6.180	6.230	5.609	1,459,236
2024-05-08	6.300	6.380	6.300	6.360	5.726	1,168,289
2024-05-07	6.360	6.360	6.240	6.300	5.672	3,206,810
2024-05-06	6.340	6.350	6.280	6.340	5.708	981,480
2024-05-03	6.290	6.365	6.270	6.300	5.672	776,805
2024-05-02	6.310	6.320	6.215	6.240	5.618	1,629,378
2024-05-01	6.330	6.370	6.280	6.290	5.663	1,154,285
2024-04-30	6.530	6.540	6.470	6.470	5.826	1,539,148
2024-04-29	6.500	6.550	6.420	6.550	5.898	1,361,029
2024-04-26	6.490	6.500	6.400	6.400	5.763	1,144,527
2024-04-24	6.530	6.540	6.440	6.530	5.880	2,349,204
2024-04-23	6.450	6.530	6.410	6.510	5.862	2,036,594
2024-04-22	6.200	6.400	6.200	6.400	5.763	1,832,960
2024-04-19	6.130	6.150	6.010	6.150	5.537	2,677,218
2024-04-18	6.200	6.250	6.160	6.180	5.564	1,681,107
2024-04-17	6.220	6.290	6.180	6.190	5.573	1,824,005
2024-04-16	6.330	6.360	6.230	6.270	5.645	1,456,302
2024-04-15	6.400	6.420	6.315	6.400	5.763	1,313,052
2024-04-12	6.420	6.560	6.390	6.500	5.853	1,446,672
2024-04-11	6.390	6.490	6.390	6.430	5.790	1,342,520
2024-04-10	6.430	6.570	6.400	6.560	5.907	1,238,469
2024-04-09	6.520	6.540	6.400	6.410	5.772	2,331,762
2024-04-08	6.370	6.515	6.360	6.500	5.853	2,082,044
2024-04-05	6.270	6.430	6.270	6.390	5.754	2,725,272
2024-04-04	6.260	6.380	6.250	6.340	5.708	867,594
2024-04-03	6.290	6.310	6.210	6.250	5.627	1,934,839
2024-04-02	6.350	6.390	6.330	6.360	5.726	1,667,476
2024-03-28	6.440	6.475	6.410	6.430	5.790	1,915,665
2024-03-27	6.390	6.410	6.320	6.400	5.763	1,376,424
2024-03-26	6.480	6.510	6.380	6.380	5.745	964,473
2024-03-25	6.430	6.585	6.425	6.540	5.889	872,519
2024-03-22	6.410	6.505	6.390	6.460	5.817	1,510,745
2024-03-21	6.530	6.550	6.330	6.380	5.745	5,883,155
2024-03-20	6.660	6.675	6.490	6.500	5.853	1,270,220
2024-03-19	6.680	6.720	6.630	6.650	5.988	1,619,150
2024-03-18	6.520	6.715	6.510	6.670	6.006	1,211,190
2024-03-15	6.510	6.660	6.500	6.600	5.943	3,776,796

← NewerPage 11 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.