Lendlease Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	9.360	9.440	9.300	9.300	8.034	1,357,837
2022-07-18	9.700	9.700	9.450	9.500	8.206	755,578
2022-07-15	9.510	9.580	9.420	9.510	8.215	1,907,676
2022-07-14	9.570	9.720	9.510	9.600	8.293	1,622,861
2022-07-13	9.620	9.640	9.510	9.580	8.275	816,181
2022-07-12	9.550	9.605	9.480	9.550	8.250	719,965
2022-07-11	9.410	9.530	9.370	9.480	8.189	625,503
2022-07-08	9.510	9.560	9.380	9.500	8.206	548,716
2022-07-07	9.600	9.600	9.430	9.460	8.172	1,233,066
2022-07-06	9.360	9.590	9.340	9.580	8.275	1,267,559
2022-07-05	9.380	9.425	9.250	9.360	8.085	996,809
2022-07-04	9.290	9.400	9.230	9.260	7.999	1,169,550
2022-07-01	9.180	9.250	9.105	9.130	7.887	1,146,895
2022-06-30	9.340	9.380	9.110	9.110	7.869	1,593,023
2022-06-29	9.360	9.530	9.260	9.320	8.051	1,455,775
2022-06-28	9.290	9.320	9.150	9.320	8.051	2,063,342
2022-06-27	9.380	9.390	9.230	9.300	8.034	1,061,664
2022-06-24	9.090	9.240	9.090	9.210	7.956	1,057,501
2022-06-23	9.240	9.380	9.090	9.090	7.852	1,737,232
2022-06-22	9.140	9.370	9.070	9.120	7.878	2,189,821
2022-06-21	9.300	9.340	9.040	9.110	7.869	1,658,844
2022-06-20	9.160	9.300	9.130	9.250	7.990	1,201,704
2022-06-17	8.800	9.165	8.760	9.120	7.878	6,764,615
2022-06-16	9.390	9.500	8.975	9.030	7.800	3,080,388
2022-06-15	9.490	9.650	9.260	9.330	8.060	2,146,623
2022-06-14	9.530	9.640	9.410	9.640	8.327	2,997,000
2022-06-10	10.180	10.230	9.940	10.000	8.638	2,073,074
2022-06-09	10.190	10.265	10.100	10.200	8.811	1,785,069
2022-06-08	10.260	10.425	10.170	10.290	8.889	2,398,921
2022-06-07	10.360	10.440	10.120	10.210	8.820	2,144,903
2022-06-06	10.550	10.560	10.460	10.510	9.079	838,085
2022-06-03	10.670	10.750	10.580	10.580	9.139	1,289,251
2022-06-02	10.700	10.730	10.590	10.640	9.191	1,622,132
2022-06-01	10.810	10.920	10.740	10.820	9.347	1,594,677
2022-05-31	10.920	10.960	10.700	10.770	9.303	3,517,730
2022-05-30	10.950	10.990	10.840	10.960	9.468	1,530,798
2022-05-27	10.920	10.940	10.720	10.780	9.312	1,428,406
2022-05-26	10.840	10.910	10.720	10.720	9.260	1,134,749
2022-05-25	10.650	10.840	10.630	10.740	9.277	2,217,240
2022-05-24	10.820	10.890	10.650	10.690	9.234	1,521,862
2022-05-23	10.900	10.940	10.810	10.850	9.373	1,284,232
2022-05-20	11.050	11.220	10.810	10.900	9.416	4,265,713
2022-05-19	11.010	11.070	10.760	11.070	9.563	3,214,010
2022-05-18	11.320	11.490	11.200	11.230	9.701	1,794,248
2022-05-17	11.370	11.490	11.290	11.390	9.839	1,147,846
2022-05-16	11.340	11.460	11.310	11.430	9.874	932,621
2022-05-13	11.500	11.500	11.260	11.350	9.804	1,425,992
2022-05-12	11.300	11.335	11.130	11.190	9.666	1,433,850
2022-05-11	11.200	11.420	11.100	11.400	9.848	2,122,450
2022-05-10	11.230	11.250	11.060	11.210	9.683	3,584,012
2022-05-09	11.650	11.690	11.360	11.370	9.822	2,847,753
2022-05-06	11.840	11.840	11.690	11.790	10.185	2,013,960
2022-05-05	11.720	12.010	11.620	11.940	10.314	2,023,884
2022-05-04	11.860	11.890	11.710	11.810	10.202	1,935,641
2022-05-03	11.850	12.040	11.770	11.890	10.271	1,433,590
2022-05-02	12.220	12.290	11.925	12.030	10.392	2,026,267
2022-04-29	12.090	12.250	12.050	12.250	10.582	2,025,552
2022-04-28	12.050	12.070	11.930	12.010	10.375	1,546,446
2022-04-27	11.760	12.090	11.700	12.000	10.366	2,068,394
2022-04-26	11.600	11.850	11.600	11.780	10.176	1,215,093

← NewerPage 19 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.