Lendlease Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 6.610 | 6.650 | 6.490 | 6.600 | 5.943 | 1,650,029 |
| 2024-03-13 | 6.490 | 6.670 | 6.460 | 6.640 | 5.979 | 1,667,614 |
| 2024-03-12 | 6.400 | 6.550 | 6.380 | 6.500 | 5.853 | 1,267,222 |
| 2024-03-11 | 6.410 | 6.500 | 6.400 | 6.420 | 5.781 | 1,685,733 |
| 2024-03-08 | 6.360 | 6.480 | 6.350 | 6.460 | 5.817 | 1,637,710 |
| 2024-03-07 | 6.220 | 6.350 | 6.200 | 6.330 | 5.699 | 2,153,054 |
| 2024-03-06 | 6.190 | 6.240 | 6.140 | 6.190 | 5.573 | 1,622,871 |
| 2024-03-05 | 6.220 | 6.280 | 6.200 | 6.240 | 5.618 | 1,981,904 |
| 2024-03-04 | 6.340 | 6.380 | 6.230 | 6.270 | 5.645 | 1,859,107 |
| 2024-03-01 | 6.410 | 6.420 | 6.330 | 6.330 | 5.699 | 2,374,109 |
| 2024-02-29 | 6.200 | 6.420 | 6.185 | 6.420 | 5.781 | 6,541,997 |
| 2024-02-28 | 6.140 | 6.235 | 6.100 | 6.170 | 5.555 | 3,198,034 |
| 2024-02-27 | 6.100 | 6.160 | 6.060 | 6.110 | 5.501 | 2,981,784 |
| 2024-02-26 | 6.090 | 6.180 | 6.050 | 6.130 | 5.519 | 2,467,275 |
| 2024-02-23 | 6.090 | 6.125 | 6.030 | 6.040 | 5.438 | 3,442,878 |
| 2024-02-22 | 6.040 | 6.165 | 6.040 | 6.100 | 5.434 | 2,837,454 |
| 2024-02-21 | 6.190 | 6.200 | 6.010 | 6.020 | 5.363 | 3,229,875 |
| 2024-02-20 | 6.240 | 6.390 | 6.200 | 6.200 | 5.523 | 5,389,055 |
| 2024-02-19 | 6.600 | 6.700 | 6.210 | 6.460 | 5.755 | 10,201,368 |
| 2024-02-16 | 7.450 | 7.530 | 7.350 | 7.510 | 6.690 | 1,752,189 |
| 2024-02-15 | 7.230 | 7.350 | 7.210 | 7.330 | 6.530 | 1,451,307 |
| 2024-02-14 | 7.150 | 7.200 | 7.100 | 7.170 | 6.387 | 3,106,457 |
| 2024-02-13 | 7.280 | 7.340 | 7.250 | 7.270 | 6.476 | 1,228,188 |
| 2024-02-12 | 7.290 | 7.340 | 7.260 | 7.270 | 6.476 | 766,266 |
| 2024-02-09 | 7.330 | 7.365 | 7.210 | 7.310 | 6.512 | 1,813,812 |
| 2024-02-08 | 7.390 | 7.390 | 7.390 | 7.390 | 6.583 | 0 |
| 2024-02-07 | 7.210 | 7.390 | 7.210 | 7.390 | 6.583 | 1,304,713 |
| 2024-02-06 | 7.170 | 7.200 | 7.090 | 7.150 | 6.369 | 1,436,677 |
| 2024-02-05 | 7.200 | 7.280 | 7.105 | 7.210 | 6.423 | 5,031,707 |
| 2024-02-02 | 7.340 | 7.380 | 7.260 | 7.330 | 6.530 | 3,404,257 |
| 2024-02-01 | 7.320 | 7.370 | 7.185 | 7.240 | 6.450 | 1,681,446 |
| 2024-01-31 | 7.170 | 7.410 | 7.120 | 7.410 | 6.601 | 1,859,617 |
| 2024-01-30 | 7.110 | 7.250 | 7.070 | 7.220 | 6.432 | 1,499,529 |
| 2024-01-29 | 7.050 | 7.150 | 7.020 | 7.110 | 6.334 | 1,511,329 |
| 2024-01-25 | 7.200 | 7.200 | 7.045 | 7.080 | 6.307 | 1,277,636 |
| 2024-01-24 | 7.220 | 7.235 | 7.140 | 7.220 | 6.432 | 961,787 |
| 2024-01-23 | 7.130 | 7.240 | 7.100 | 7.180 | 6.396 | 729,776 |
| 2024-01-22 | 7.170 | 7.220 | 7.090 | 7.130 | 6.352 | 1,056,772 |
| 2024-01-19 | 7.220 | 7.230 | 7.080 | 7.130 | 6.352 | 1,414,824 |
| 2024-01-18 | 7.040 | 7.160 | 7.000 | 7.130 | 6.352 | 2,260,993 |
| 2024-01-17 | 7.230 | 7.260 | 7.100 | 7.160 | 6.378 | 2,115,695 |
| 2024-01-16 | 7.370 | 7.370 | 7.250 | 7.290 | 6.494 | 922,738 |
| 2024-01-15 | 7.390 | 7.435 | 7.355 | 7.420 | 6.610 | 118,305 |
| 2024-01-12 | 7.380 | 7.410 | 7.340 | 7.390 | 6.583 | 929,520 |
| 2024-01-11 | 7.370 | 7.450 | 7.320 | 7.400 | 6.592 | 1,272,886 |
| 2024-01-10 | 7.280 | 7.335 | 7.180 | 7.280 | 6.485 | 1,615,181 |
| 2024-01-09 | 7.420 | 7.420 | 7.340 | 7.370 | 6.565 | 892,489 |
| 2024-01-08 | 7.210 | 7.340 | 7.210 | 7.300 | 6.503 | 1,039,337 |
| 2024-01-05 | 7.210 | 7.345 | 7.210 | 7.270 | 6.476 | 1,217,498 |
| 2024-01-04 | 7.340 | 7.350 | 7.210 | 7.210 | 6.423 | 9,809,159 |
| 2024-01-03 | 7.350 | 7.410 | 7.310 | 7.340 | 6.539 | 1,600,374 |
| 2024-01-02 | 7.480 | 7.565 | 7.460 | 7.460 | 6.645 | 765,371 |
| 2023-12-29 | 7.470 | 7.530 | 7.440 | 7.470 | 6.654 | 910,502 |
| 2023-12-28 | 7.460 | 7.490 | 7.405 | 7.480 | 6.663 | 1,162,448 |
| 2023-12-27 | 7.430 | 7.440 | 7.350 | 7.370 | 6.565 | 1,223,612 |
| 2023-12-22 | 7.300 | 7.330 | 7.260 | 7.300 | 6.503 | 2,141,967 |
| 2023-12-21 | 7.270 | 7.320 | 7.220 | 7.310 | 6.512 | 2,246,497 |
| 2023-12-20 | 7.410 | 7.440 | 7.280 | 7.330 | 6.530 | 2,245,822 |
| 2023-12-19 | 7.350 | 7.370 | 7.230 | 7.300 | 6.503 | 3,961,452 |
| 2023-12-18 | 7.450 | 7.730 | 7.420 | 7.420 | 6.610 | 3,738,133 |
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.