Lendlease Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	7.860	8.010	7.800	7.920	6.916	2,069,659
2023-01-05	7.950	7.980	7.890	7.980	6.968	1,830,385
2023-01-04	7.980	7.980	7.790	7.830	6.837	1,810,991
2023-01-03	7.870	7.910	7.740	7.870	6.872	1,292,928
2022-12-30	7.990	7.990	7.840	7.840	6.846	1,773,151
2022-12-29	7.650	7.940	7.540	7.940	6.933	3,047,376
2022-12-28	7.490	7.690	7.460	7.690	6.715	2,574,742
2022-12-23	7.430	7.540	7.350	7.540	6.584	1,403,059
2022-12-22	7.550	7.550	7.420	7.530	6.575	2,165,034
2022-12-21	7.190	7.500	7.160	7.500	6.549	3,446,517
2022-12-20	7.300	7.340	7.110	7.110	6.209	2,549,536
2022-12-19	7.370	7.420	7.305	7.320	6.392	1,488,696
2022-12-16	7.370	7.510	7.310	7.410	6.470	9,171,905
2022-12-15	7.500	7.540	7.390	7.450	6.505	2,689,397
2022-12-14	7.470	7.500	7.370	7.500	6.549	2,410,925
2022-12-13	7.370	7.430	7.320	7.360	6.427	2,024,138
2022-12-12	7.300	7.430	7.300	7.320	6.392	2,069,373
2022-12-09	7.240	7.390	7.230	7.330	6.401	4,152,643
2022-12-08	7.380	7.400	7.220	7.220	6.305	2,952,764
2022-12-07	7.400	7.450	7.260	7.370	6.436	4,035,969
2022-12-06	7.450	7.600	7.410	7.480	6.532	2,675,611
2022-12-05	7.520	7.560	7.360	7.480	6.532	3,447,961
2022-12-02	7.660	7.710	7.510	7.510	6.558	4,530,499
2022-12-01	7.730	7.840	7.660	7.700	6.724	2,416,648
2022-11-30	7.640	7.760	7.530	7.610	6.645	6,012,765
2022-11-29	7.740	7.770	7.620	7.620	6.654	2,084,573
2022-11-28	7.770	7.810	7.710	7.720	6.741	1,541,548
2022-11-25	7.800	7.840	7.700	7.730	6.750	1,560,253
2022-11-24	7.860	7.900	7.685	7.720	6.741	7,757,480
2022-11-23	8.000	8.020	7.840	7.870	6.872	2,014,397
2022-11-22	7.970	7.970	7.810	7.930	6.925	1,086,192
2022-11-21	7.870	8.000	7.870	7.910	6.907	1,676,415
2022-11-18	7.880	8.020	7.800	7.800	6.811	1,517,718
2022-11-17	7.970	8.010	7.860	7.930	6.925	1,864,714
2022-11-16	7.950	7.990	7.840	7.940	6.933	1,487,307
2022-11-15	7.840	8.000	7.810	7.970	6.959	2,121,313
2022-11-14	7.990	8.050	7.870	7.870	6.872	1,436,830
2022-11-11	8.200	8.230	7.960	7.990	6.977	2,777,687
2022-11-10	7.920	8.090	7.910	7.960	6.951	1,182,803
2022-11-09	8.030	8.140	7.930	8.010	6.994	1,810,137
2022-11-08	7.880	8.050	7.870	8.020	7.003	2,338,297
2022-11-07	7.740	7.925	7.730	7.850	6.855	3,622,930
2022-11-04	7.780	7.790	7.540	7.720	6.741	6,163,018
2022-11-03	8.330	8.360	7.780	7.840	6.846	3,772,008
2022-11-02	8.670	8.770	8.550	8.590	7.501	2,192,627
2022-11-01	8.680	8.800	8.520	8.710	7.606	1,767,905
2022-10-31	8.920	8.920	8.650	8.690	7.588	1,531,461
2022-10-28	8.400	8.780	8.400	8.780	7.667	1,484,229
2022-10-27	8.410	8.510	8.400	8.450	7.379	1,234,370
2022-10-26	8.290	8.440	8.260	8.410	7.344	1,132,054
2022-10-25	8.320	8.320	8.190	8.190	7.152	911,089
2022-10-24	8.300	8.320	8.170	8.180	7.143	1,313,768
2022-10-21	8.150	8.250	8.080	8.130	7.099	1,879,497
2022-10-20	8.120	8.260	8.030	8.180	7.143	2,409,108
2022-10-19	8.250	8.370	8.200	8.250	7.204	2,779,074
2022-10-18	8.060	8.290	7.930	8.280	7.230	3,591,025
2022-10-17	8.020	8.140	7.820	7.820	6.828	2,087,707
2022-10-14	8.210	8.290	8.120	8.140	7.108	2,576,248
2022-10-13	8.130	8.290	8.040	8.070	7.047	2,411,319
2022-10-12	8.480	8.520	8.050	8.240	7.195	3,934,620

← NewerPage 17 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.