Lendlease Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	7.300	7.350	7.290	7.340	6.449	2,604,085
2023-04-03	7.270	7.410	7.240	7.260	6.378	1,937,173
2023-03-31	7.250	7.315	7.130	7.230	6.352	2,303,043
2023-03-30	7.340	7.340	7.180	7.210	6.334	2,308,952
2023-03-29	7.350	7.380	7.280	7.300	6.414	1,359,909
2023-03-28	7.360	7.420	7.290	7.380	6.484	1,417,248
2023-03-27	7.170	7.400	7.160	7.350	6.457	1,572,898
2023-03-24	7.150	7.210	7.080	7.140	6.273	1,954,874
2023-03-23	7.220	7.255	7.125	7.240	6.361	1,925,284
2023-03-22	7.250	7.340	7.160	7.330	6.440	2,106,689
2023-03-21	7.080	7.270	6.995	7.240	6.361	2,663,562
2023-03-20	7.050	7.130	7.000	7.030	6.176	1,330,234
2023-03-17	7.270	7.270	7.050	7.140	6.273	4,348,291
2023-03-16	7.000	7.270	6.980	7.250	6.370	3,937,560
2023-03-15	7.010	7.080	6.940	7.070	6.211	3,099,109
2023-03-14	6.980	7.040	6.760	6.990	6.141	4,073,545
2023-03-13	7.090	7.110	7.010	7.040	6.185	2,935,310
2023-03-10	7.140	7.170	7.070	7.150	6.282	2,201,080
2023-03-09	7.490	7.490	7.190	7.250	6.370	3,759,972
2023-03-08	7.400	7.470	7.380	7.420	6.519	2,157,744
2023-03-07	7.450	7.520	7.370	7.490	6.580	2,234,255
2023-03-06	7.450	7.480	7.410	7.450	6.545	2,267,709
2023-03-03	7.500	7.550	7.360	7.400	6.501	1,752,521
2023-03-02	7.620	7.640	7.315	7.410	6.510	3,383,170
2023-03-01	7.590	7.610	7.520	7.560	6.642	2,590,551
2023-02-28	7.570	7.660	7.530	7.640	6.712	4,851,780
2023-02-27	7.650	7.750	7.445	7.560	6.642	2,291,899
2023-02-24	7.500	7.710	7.500	7.710	6.774	2,283,065
2023-02-23	7.630	7.700	7.520	7.520	6.607	1,864,192
2023-02-22	7.520	7.730	7.520	7.680	6.747	1,540,185
2023-02-21	7.740	7.750	7.600	7.620	6.695	2,863,214
2023-02-20	7.750	7.830	7.720	7.780	6.835	1,335,537
2023-02-17	7.920	7.930	7.730	7.760	6.818	3,518,341
2023-02-16	7.970	8.110	7.930	8.040	7.021	2,013,970
2023-02-15	8.000	8.000	7.760	7.890	6.890	2,651,872
2023-02-14	7.750	7.870	7.670	7.850	6.855	2,882,737
2023-02-13	8.050	8.070	7.625	7.790	6.802	6,020,900
2023-02-10	8.410	8.480	8.230	8.300	7.248	2,520,317
2023-02-09	8.520	8.550	8.370	8.400	7.335	3,814,356
2023-02-08	8.700	8.730	8.520	8.570	7.483	2,283,732
2023-02-07	8.600	8.775	8.580	8.700	7.597	1,793,630
2023-02-06	8.890	8.900	8.585	8.670	7.571	2,446,389
2023-02-03	8.950	9.020	8.810	8.970	7.833	2,538,653
2023-02-02	8.780	8.850	8.690	8.740	7.632	2,800,046
2023-02-01	8.690	8.930	8.610	8.670	7.571	2,331,925
2023-01-31	8.650	8.660	8.480	8.590	7.501	3,045,869
2023-01-30	8.600	8.700	8.520	8.660	7.562	1,919,303
2023-01-27	8.490	8.560	8.400	8.510	7.431	1,763,182
2023-01-25	8.410	8.545	8.390	8.420	7.352	3,071,328
2023-01-24	8.230	8.400	8.220	8.380	7.317	1,591,687
2023-01-23	8.260	8.290	8.160	8.190	7.152	1,844,675
2023-01-20	8.360	8.380	8.110	8.230	7.187	2,582,387
2023-01-19	8.340	8.380	8.255	8.340	7.283	1,043,262
2023-01-18	8.450	8.450	8.280	8.280	7.230	2,052,801
2023-01-17	8.310	8.475	8.310	8.450	7.379	3,186,111
2023-01-16	8.380	8.380	8.210	8.310	7.256	1,394,789
2023-01-13	8.410	8.410	8.275	8.340	7.283	3,088,080
2023-01-12	8.200	8.300	8.110	8.300	7.248	1,860,747
2023-01-11	8.000	8.170	7.930	8.130	7.099	2,623,452
2023-01-10	7.850	8.030	7.770	8.030	7.012	1,947,260

← NewerPage 16 of 22 · 1,266 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.