Lendlease Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	8.610	8.670	8.470	8.480	7.405	1,630,818
2022-10-10	8.950	8.950	8.560	8.610	7.518	1,698,249
2022-10-07	9.100	9.160	9.050	9.060	7.911	1,329,784
2022-10-06	9.230	9.310	9.140	9.250	8.077	2,228,900
2022-10-05	9.320	9.420	9.270	9.410	8.217	1,363,283
2022-10-04	8.950	9.160	8.950	9.160	7.999	1,089,255
2022-10-03	8.800	8.920	8.720	8.880	7.754	657,883
2022-09-30	8.940	9.040	8.885	8.920	7.789	1,938,529
2022-09-29	9.210	9.290	9.040	9.130	7.972	1,180,685
2022-09-28	8.910	8.985	8.880	8.940	7.806	1,321,098
2022-09-27	8.930	9.000	8.875	8.910	7.780	1,889,558
2022-09-26	9.160	9.255	9.010	9.010	7.868	1,422,712
2022-09-23	9.480	9.660	9.270	9.340	8.156	1,304,177
2022-09-21	9.650	9.710	9.540	9.660	8.435	867,689
2022-09-20	9.860	9.930	9.750	9.760	8.523	1,235,405
2022-09-19	9.730	9.860	9.690	9.750	8.514	827,358
2022-09-16	9.720	9.740	9.620	9.720	8.488	3,216,593
2022-09-15	9.940	9.980	9.790	9.870	8.619	1,527,166
2022-09-14	10.110	10.160	9.880	9.960	8.697	1,648,571
2022-09-13	10.370	10.460	10.340	10.390	9.073	985,300
2022-09-12	10.250	10.420	10.220	10.370	9.055	899,625
2022-09-09	10.020	10.260	10.020	10.170	8.881	1,127,942
2022-09-08	10.130	10.200	10.020	10.200	8.907	1,035,334
2022-09-07	9.970	10.050	9.900	9.950	8.688	1,323,712
2022-09-06	9.960	10.090	9.920	10.050	8.776	1,058,707
2022-09-05	10.090	10.140	9.960	10.010	8.741	1,594,827
2022-09-02	10.190	10.300	10.120	10.180	8.889	1,113,578
2022-09-01	10.150	10.190	10.030	10.150	8.863	2,921,938
2022-08-31	10.110	10.300	10.110	10.270	8.968	2,216,529
2022-08-30	10.110	10.305	10.110	10.270	8.968	1,020,718
2022-08-29	10.200	10.215	10.100	10.170	8.881	927,335
2022-08-26	10.130	10.350	10.110	10.290	8.985	1,171,155
2022-08-25	10.230	10.320	10.120	10.240	8.846	789,031
2022-08-24	10.170	10.240	10.150	10.200	8.811	1,671,200
2022-08-23	10.390	10.440	10.260	10.270	8.872	1,202,693
2022-08-22	10.140	10.540	10.060	10.410	8.992	2,359,742
2022-08-19	10.340	10.500	10.240	10.400	8.984	1,745,821
2022-08-18	10.340	10.430	10.195	10.280	8.880	1,240,601
2022-08-17	10.400	10.430	10.360	10.400	8.984	945,205
2022-08-16	10.350	10.520	10.310	10.380	8.967	713,410
2022-08-15	10.270	10.420	10.250	10.340	8.932	618,845
2022-08-12	10.180	10.340	10.160	10.280	8.880	932,430
2022-08-11	10.300	10.340	10.160	10.310	8.906	858,332
2022-08-10	10.100	10.285	10.090	10.180	8.794	891,604
2022-08-09	10.200	10.240	10.150	10.210	8.820	709,248
2022-08-08	10.110	10.170	10.060	10.110	8.733	1,214,292
2022-08-05	10.180	10.185	10.000	10.140	8.759	1,227,381
2022-08-04	10.180	10.200	10.070	10.110	8.733	1,075,118
2022-08-03	9.980	10.040	9.890	9.990	8.630	1,171,543
2022-08-02	10.200	10.250	9.970	10.040	8.673	1,270,838
2022-08-01	10.300	10.360	10.150	10.220	8.828	1,528,859
2022-07-29	10.000	10.330	9.980	10.270	8.872	1,945,835
2022-07-28	9.950	9.980	9.820	9.940	8.586	958,671
2022-07-27	9.790	9.875	9.695	9.810	8.474	550,617
2022-07-26	9.810	9.890	9.760	9.810	8.474	724,919
2022-07-25	9.850	9.860	9.710	9.840	8.500	1,122,702
2022-07-22	9.670	9.950	9.665	9.870	8.526	4,272,857
2022-07-21	9.550	9.720	9.540	9.720	8.396	2,256,440
2022-07-20	9.500	9.590	9.380	9.510	8.215	908,144
2022-07-19	9.360	9.440	9.300	9.300	8.034	1,357,837

← NewerPage 18 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.