Lendlease Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	7.410	7.510	7.330	7.510	6.690	10,062,112
2023-12-14	7.180	7.440	7.140	7.360	6.556	4,270,342
2023-12-13	6.890	7.040	6.870	6.990	6.227	2,172,401
2023-12-12	6.860	6.940	6.830	6.900	6.147	1,873,270
2023-12-11	6.900	6.920	6.780	6.830	6.084	1,513,944
2023-12-08	6.810	6.900	6.760	6.870	6.120	1,858,100
2023-12-07	6.870	6.870	6.780	6.850	6.102	2,908,125
2023-12-06	6.600	6.930	6.600	6.860	6.111	3,174,406
2023-12-05	6.690	6.710	6.560	6.590	5.870	1,751,885
2023-12-04	6.700	6.850	6.670	6.720	5.986	2,280,661
2023-12-01	6.500	6.690	6.480	6.610	5.888	2,658,203
2023-11-30	6.630	6.715	6.460	6.630	5.906	74,659,463
2023-11-29	6.580	6.860	6.580	6.670	5.942	5,847,008
2023-11-28	6.390	6.640	6.300	6.560	5.844	3,808,445
2023-11-27	6.490	6.490	6.300	6.340	5.648	3,785,193
2023-11-24	6.420	6.490	6.380	6.450	5.746	1,688,055
2023-11-23	6.360	6.440	6.355	6.430	5.728	1,741,674
2023-11-22	6.530	6.580	6.350	6.380	5.683	3,149,500
2023-11-21	6.680	6.750	6.560	6.590	5.870	2,030,513
2023-11-20	6.780	6.850	6.700	6.750	6.013	2,807,111
2023-11-17	6.670	6.850	6.610	6.850	6.102	4,158,340
2023-11-16	6.560	6.760	6.530	6.700	5.968	3,971,518
2023-11-15	6.570	6.690	6.460	6.510	5.799	5,897,732
2023-11-14	6.350	6.480	6.350	6.420	5.719	1,476,025
2023-11-13	6.280	6.330	6.220	6.280	5.594	2,354,733
2023-11-10	6.260	6.290	6.180	6.290	5.603	2,008,557
2023-11-09	6.430	6.440	6.310	6.350	5.657	2,366,943
2023-11-08	6.370	6.445	6.285	6.400	5.701	1,490,426
2023-11-07	6.430	6.500	6.300	6.360	5.666	1,837,589
2023-11-06	6.390	6.530	6.360	6.490	5.781	1,976,534
2023-11-03	6.310	6.520	6.300	6.380	5.683	2,122,244
2023-11-02	6.360	6.390	6.280	6.310	5.621	5,069,848
2023-11-01	6.150	6.300	6.130	6.300	5.612	1,687,643
2023-10-31	6.140	6.210	6.120	6.210	5.532	2,558,246
2023-10-30	6.200	6.240	6.090	6.120	5.452	2,693,151
2023-10-27	6.360	6.380	6.260	6.300	5.612	1,409,048
2023-10-26	6.240	6.325	6.100	6.300	5.612	3,700,638
2023-10-25	6.400	6.450	6.255	6.310	5.621	2,828,829
2023-10-24	6.470	6.520	6.370	6.430	5.728	1,463,307
2023-10-23	6.430	6.485	6.370	6.480	5.772	1,723,889
2023-10-20	6.500	6.530	6.380	6.490	5.781	2,868,278
2023-10-19	6.540	6.580	6.470	6.580	5.862	2,141,269
2023-10-18	6.770	6.800	6.630	6.670	5.942	1,727,092
2023-10-17	6.770	6.860	6.730	6.760	6.022	1,836,286
2023-10-16	6.670	6.700	6.580	6.680	5.951	2,397,296
2023-10-13	6.790	6.840	6.700	6.710	5.977	1,797,566
2023-10-12	6.960	6.970	6.850	6.890	6.138	2,913,810
2023-10-11	7.070	7.120	6.880	6.910	6.156	3,245,315
2023-10-10	6.940	7.100	6.920	7.050	6.280	2,326,938
2023-10-09	6.850	6.860	6.750	6.850	6.102	1,250,309
2023-10-06	6.830	6.900	6.780	6.860	6.111	1,786,998
2023-10-05	6.750	6.860	6.670	6.830	6.084	1,951,128
2023-10-04	6.780	6.820	6.620	6.700	5.968	3,142,586
2023-10-03	6.960	6.990	6.830	6.830	6.084	2,526,923
2023-10-02	7.210	7.225	7.100	7.110	6.334	1,122,024
2023-09-29	7.120	7.230	7.120	7.180	6.396	1,940,210
2023-09-28	7.110	7.195	7.080	7.110	6.334	1,833,456
2023-09-27	6.980	7.180	6.980	7.140	6.360	1,880,425
2023-09-26	7.100	7.120	6.960	7.020	6.254	2,185,805
2023-09-25	7.090	7.160	7.030	7.160	6.378	1,581,162

← NewerPage 13 of 22 · 1,270 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.