Lendlease Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	7.030	7.130	7.000	7.130	6.352	2,221,537
2023-09-21	7.330	7.340	7.090	7.160	6.378	1,919,722
2023-09-20	7.260	7.350	7.260	7.310	6.512	1,815,122
2023-09-19	7.350	7.370	7.230	7.310	6.512	1,653,167
2023-09-18	7.470	7.500	7.360	7.380	6.574	1,024,508
2023-09-15	7.440	7.550	7.420	7.460	6.645	3,692,549
2023-09-14	7.280	7.345	7.260	7.310	6.512	2,032,407
2023-09-13	7.400	7.460	7.260	7.320	6.521	2,300,393
2023-09-12	7.600	7.610	7.420	7.420	6.610	2,354,081
2023-09-11	7.600	7.660	7.490	7.650	6.815	2,226,774
2023-09-08	7.640	7.680	7.550	7.620	6.788	2,109,952
2023-09-07	7.700	7.700	7.520	7.630	6.797	1,710,918
2023-09-06	7.880	7.950	7.520	7.670	6.833	2,452,436
2023-09-05	7.860	7.940	7.690	7.920	7.055	1,781,302
2023-09-04	7.810	7.940	7.740	7.910	7.046	1,254,281
2023-09-01	7.810	7.810	7.660	7.770	6.922	1,428,315
2023-08-31	7.810	7.890	7.775	7.810	6.957	3,751,465
2023-08-30	7.710	7.820	7.680	7.740	6.895	1,911,880
2023-08-29	7.600	7.660	7.520	7.600	6.770	7,109,376
2023-08-28	7.640	7.640	7.465	7.570	6.743	1,172,128
2023-08-25	7.580	7.660	7.540	7.580	6.752	1,418,150
2023-08-24	7.630	7.810	7.630	7.690	6.850	2,058,739
2023-08-23	7.600	7.850	7.590	7.740	6.895	1,688,778
2023-08-22	7.940	7.940	7.580	7.630	6.797	2,735,018
2023-08-21	7.930	8.030	7.920	7.920	7.055	1,106,286
2023-08-18	7.910	8.110	7.890	7.960	7.091	1,645,669
2023-08-17	7.920	8.210	7.860	8.070	7.090	2,855,203
2023-08-16	8.150	8.190	7.860	8.010	7.037	3,925,820
2023-08-15	8.170	8.375	8.120	8.320	7.310	3,290,064
2023-08-14	8.460	8.700	8.020	8.240	7.239	4,502,663
2023-08-11	8.210	8.530	8.210	8.480	7.450	5,038,353
2023-08-10	8.260	8.290	8.180	8.260	7.257	1,679,474
2023-08-09	8.250	8.340	8.100	8.240	7.239	2,679,270
2023-08-08	8.400	8.450	8.275	8.300	7.292	3,085,813
2023-08-07	8.410	8.450	8.355	8.380	7.362	1,299,783
2023-08-04	8.350	8.460	8.330	8.410	7.389	1,430,787
2023-08-03	8.400	8.430	8.350	8.400	7.380	1,176,716
2023-08-02	8.550	8.550	8.395	8.420	7.397	1,222,464
2023-08-01	8.600	8.670	8.550	8.590	7.547	2,795,721
2023-07-31	8.480	8.630	8.470	8.630	7.582	1,554,214
2023-07-28	8.400	8.500	8.310	8.500	7.468	1,484,705
2023-07-27	8.410	8.620	8.380	8.560	7.520	2,453,672
2023-07-26	8.280	8.380	8.190	8.340	7.327	1,227,390
2023-07-25	8.310	8.345	8.240	8.330	7.318	950,679
2023-07-24	8.240	8.390	8.210	8.310	7.301	1,631,576
2023-07-21	8.150	8.280	8.110	8.210	7.213	1,377,681
2023-07-20	8.000	8.240	7.960	8.170	7.178	3,654,658
2023-07-19	8.190	8.200	7.860	7.940	6.976	6,357,040
2023-07-18	8.560	8.580	8.080	8.130	7.143	4,010,113
2023-07-17	8.540	8.690	8.400	8.550	7.512	3,196,038
2023-07-14	8.340	8.710	8.270	8.580	7.538	3,696,369
2023-07-13	7.990	8.350	7.990	8.270	7.266	3,359,724
2023-07-12	8.010	8.045	7.860	7.890	6.932	2,774,993
2023-07-11	7.860	7.940	7.800	7.920	6.958	2,253,548
2023-07-10	7.780	7.890	7.700	7.750	6.809	1,634,377
2023-07-07	7.800	7.835	7.630	7.770	6.826	2,486,551
2023-07-06	7.880	7.970	7.800	7.970	7.002	2,441,987
2023-07-05	8.040	8.090	7.920	7.970	7.002	2,241,440
2023-07-04	7.900	8.070	7.830	8.040	7.064	2,876,314
2023-07-03	7.760	7.950	7.690	7.900	6.941	2,915,539

← NewerPage 14 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.