Lendlease Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	7.560	7.760	7.480	7.750	6.809	3,209,712
2023-06-29	7.430	7.580	7.410	7.580	6.660	2,542,914
2023-06-28	7.150	7.400	7.150	7.400	6.501	2,949,128
2023-06-27	7.070	7.180	7.020	7.130	6.264	2,057,216
2023-06-26	6.980	7.050	6.950	7.000	6.150	2,299,328
2023-06-23	7.140	7.170	6.935	7.000	6.150	2,675,008
2023-06-22	7.390	7.400	7.090	7.140	6.273	4,470,835
2023-06-21	7.440	7.480	7.360	7.420	6.519	2,244,399
2023-06-20	7.300	7.450	7.260	7.430	6.528	1,671,203
2023-06-19	7.320	7.375	7.240	7.280	6.396	1,708,891
2023-06-16	7.160	7.290	7.140	7.270	6.387	4,752,478
2023-06-15	7.150	7.185	7.100	7.180	6.308	3,676,448
2023-06-14	7.070	7.170	7.040	7.070	6.211	3,769,143
2023-06-13	7.050	7.080	6.890	6.940	6.097	3,830,849
2023-06-09	7.190	7.210	7.020	7.050	6.194	22,671,736
2023-06-08	7.400	7.420	7.190	7.220	6.343	3,998,342
2023-06-07	7.560	7.580	7.340	7.400	6.501	3,507,134
2023-06-06	7.650	7.700	7.550	7.550	6.633	2,641,113
2023-06-05	7.880	7.880	7.690	7.720	6.783	1,600,994
2023-06-02	7.820	7.830	7.740	7.770	6.826	1,714,693
2023-06-01	7.930	7.930	7.750	7.790	6.844	1,618,315
2023-05-31	7.890	8.080	7.860	7.900	6.941	6,446,804
2023-05-30	7.850	7.980	7.840	7.940	6.976	2,276,113
2023-05-29	7.840	7.885	7.800	7.810	6.862	1,030,006
2023-05-26	7.770	7.840	7.725	7.740	6.800	1,181,681
2023-05-25	7.710	7.850	7.710	7.770	6.826	1,603,708
2023-05-24	7.770	7.900	7.710	7.810	6.862	1,828,721
2023-05-23	7.850	7.890	7.800	7.820	6.870	1,242,589
2023-05-22	7.750	7.970	7.650	7.880	6.923	3,457,297
2023-05-19	7.910	8.010	7.890	7.930	6.967	1,020,338
2023-05-18	8.000	8.060	7.900	7.930	6.967	3,262,695
2023-05-17	7.870	7.965	7.780	7.940	6.976	2,540,608
2023-05-16	8.180	8.180	7.920	7.990	7.020	2,475,199
2023-05-15	8.120	8.240	8.070	8.190	7.195	2,809,895
2023-05-12	7.930	8.160	7.920	8.160	7.169	3,126,013
2023-05-11	7.950	8.090	7.905	7.910	6.949	1,527,621
2023-05-10	7.830	7.990	7.770	7.940	6.976	4,986,237
2023-05-09	7.820	7.945	7.785	7.880	6.923	2,763,818
2023-05-08	7.810	7.840	7.770	7.790	6.844	1,436,807
2023-05-05	7.640	7.800	7.600	7.770	6.826	1,278,420
2023-05-04	7.400	7.730	7.390	7.620	6.695	2,227,069
2023-05-03	7.400	7.430	7.320	7.400	6.501	1,850,391
2023-05-02	7.440	7.630	7.430	7.470	6.563	1,542,392
2023-05-01	7.500	7.600	7.430	7.490	6.580	2,203,546
2023-04-28	7.490	7.515	7.350	7.450	6.545	2,455,479
2023-04-27	7.430	7.490	7.360	7.410	6.510	1,693,067
2023-04-26	7.560	7.560	7.450	7.490	6.580	3,971,502
2023-04-24	7.690	7.700	7.450	7.530	6.616	3,658,078
2023-04-21	7.560	7.785	7.560	7.760	6.818	4,592,327
2023-04-20	7.750	7.820	7.590	7.590	6.668	4,097,891
2023-04-19	7.750	7.800	7.670	7.700	6.765	1,810,273
2023-04-18	8.000	8.000	7.770	7.830	6.879	2,877,436
2023-04-17	8.250	8.300	7.980	8.050	7.072	2,672,656
2023-04-14	8.100	8.390	8.060	8.190	7.195	2,975,021
2023-04-13	7.900	8.190	7.860	8.110	7.125	4,521,129
2023-04-12	7.630	7.920	7.590	7.860	6.906	3,602,995
2023-04-11	7.500	7.615	7.460	7.540	6.624	2,449,909
2023-04-06	7.410	7.480	7.380	7.390	6.493	2,442,492
2023-04-05	7.390	7.420	7.320	7.410	6.510	2,540,900
2023-04-04	7.300	7.350	7.290	7.340	6.449	2,604,085

← NewerPage 15 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.