Lendlease Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.850	2.930	2.850	2.890	2.791	1,564,912
2026-07-27	2.840	2.910	2.795	2.900	2.801	2,448,605
2026-07-24	2.870	2.875	2.780	2.810	2.714	3,175,747
2026-07-23	2.890	3.000	2.870	2.900	2.801	1,674,489
2026-07-22	2.920	2.920	2.820	2.860	2.762	2,343,253
2026-07-21	2.930	2.960	2.920	2.920	2.820	1,827,936
2026-07-20	2.970	3.000	2.930	2.970	2.868	1,303,001
2026-07-17	3.010	3.020	2.940	2.950	2.849	2,165,069
2026-07-16	2.960	3.030	2.950	2.990	2.888	1,446,147
2026-07-15	3.010	3.010	2.940	2.940	2.839	1,477,024
2026-07-14	3.000	3.040	2.980	3.010	2.907	786,744
2026-07-13	3.060	3.070	2.990	2.990	2.888	1,786,769
2026-07-10	3.060	3.110	3.050	3.060	2.955	1,328,591
2026-07-09	3.080	3.110	3.030	3.060	2.955	2,105,492
2026-07-08	3.010	3.120	2.960	3.120	3.013	2,245,448
2026-07-07	3.000	3.030	2.910	3.000	2.897	2,882,598
2026-07-06	3.100	3.120	3.020	3.040	2.936	2,944,403
2026-07-03	3.130	3.130	2.990	3.110	3.004	2,376,701
2026-07-02	3.110	3.135	3.020	3.090	2.984	2,699,730
2026-07-01	3.240	3.260	3.090	3.110	3.004	2,461,993
2026-06-30	3.200	3.310	3.190	3.230	3.120	3,129,924
2026-06-29	3.180	3.300	3.150	3.210	3.100	3,359,630
2026-06-26	3.190	3.220	3.080	3.160	3.052	4,080,035
2026-06-25	2.910	3.230	2.910	3.170	3.062	4,350,449
2026-06-24	2.940	2.975	2.900	2.910	2.810	2,384,353
2026-06-23	2.990	3.020	2.920	2.930	2.830	2,245,979
2026-06-22	2.960	3.090	2.955	2.980	2.878	3,263,709
2026-06-19	2.950	2.980	2.880	2.980	2.878	8,859,481
2026-06-18	2.960	3.015	2.920	2.950	2.849	3,428,466
2026-06-17	2.920	2.960	2.910	2.930	2.830	2,060,338
2026-06-16	2.840	3.020	2.820	2.950	2.849	2,633,496
2026-06-15	2.900	2.910	2.815	2.880	2.781	2,693,351
2026-06-12	2.780	2.880	2.760	2.870	2.772	7,742,199
2026-06-11	2.530	2.800	2.520	2.740	2.646	12,436,062
2026-06-10	2.520	2.630	2.500	2.620	2.530	4,382,794
2026-06-09	2.440	2.530	2.400	2.520	2.434	3,658,958
2026-06-05	2.480	2.505	2.450	2.460	2.376	3,750,590
2026-06-04	2.500	2.530	2.450	2.480	2.395	2,729,018
2026-06-03	2.690	2.700	2.455	2.550	2.463	6,832,586
2026-06-02	2.550	2.720	2.500	2.690	2.598	6,612,087
2026-06-01	2.720	2.725	2.500	2.570	2.482	4,935,298
2026-05-29	2.770	2.805	2.710	2.720	2.627	4,621,594
2026-05-28	2.780	2.790	2.710	2.760	2.666	5,280,551
2026-05-27	2.780	2.825	2.750	2.810	2.714	2,350,337
2026-05-26	2.800	2.830	2.770	2.780	2.685	2,198,692
2026-05-25	2.800	2.810	2.700	2.790	2.695	3,638,196
2026-05-22	3.010	3.010	2.800	2.820	2.724	7,014,372
2026-05-21	3.050	3.060	2.960	2.990	2.888	11,764,846
2026-05-20	3.000	3.080	3.000	3.040	2.936	9,490,571
2026-05-19	3.020	3.080	3.000	3.040	2.936	2,190,603
2026-05-18	3.060	3.070	2.900	3.000	2.897	3,544,032
2026-05-15	3.150	3.160	3.030	3.060	2.955	1,972,713
2026-05-14	3.060	3.130	3.050	3.130	3.023	3,090,099
2026-05-13	3.050	3.170	3.030	3.070	2.965	2,895,715
2026-05-12	3.130	3.130	3.020	3.030	2.926	2,228,435
2026-05-11	3.130	3.150	3.070	3.140	3.033	1,607,702
2026-05-08	3.160	3.200	3.130	3.140	3.033	2,163,123
2026-05-07	3.170	3.240	3.120	3.200	3.091	3,578,564
2026-05-06	3.240	3.250	3.160	3.170	3.062	2,397,852
2026-05-05	3.250	3.270	3.210	3.240	3.129	1,226,009

← NewerPage 2 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.