Lendlease Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	3.310	3.330	3.250	3.270	3.158	789,239
2026-05-01	3.390	3.400	3.300	3.330	3.216	1,066,695
2026-04-30	3.300	3.350	3.280	3.350	3.235	1,875,208
2026-04-29	3.320	3.360	3.310	3.320	3.206	1,222,901
2026-04-28	3.360	3.370	3.320	3.340	3.226	928,555
2026-04-27	3.390	3.410	3.320	3.360	3.245	1,010,795
2026-04-24	3.490	3.490	3.360	3.400	3.284	1,414,502
2026-04-23	3.400	3.480	3.365	3.460	3.342	2,239,920
2026-04-22	3.320	3.420	3.320	3.410	3.293	2,849,874
2026-04-21	3.380	3.385	3.290	3.350	3.235	2,614,504
2026-04-20	3.280	3.380	3.270	3.380	3.264	2,130,678
2026-04-17	3.260	3.290	3.250	3.270	3.158	2,754,584
2026-04-16	3.190	3.320	3.180	3.280	3.168	3,517,357
2026-04-15	3.180	3.200	3.155	3.190	3.081	5,599,694
2026-04-14	3.220	3.230	3.160	3.160	3.052	2,899,118
2026-04-13	3.190	3.215	3.135	3.180	3.071	2,624,632
2026-04-10	3.190	3.220	3.100	3.190	3.081	4,816,364
2026-04-09	3.300	3.310	3.160	3.190	3.081	2,861,689
2026-04-08	3.220	3.370	3.210	3.300	3.187	2,850,020
2026-04-07	3.200	3.310	3.100	3.170	3.062	3,845,766
2026-04-02	3.280	3.310	3.220	3.220	3.110	1,983,746
2026-04-01	3.330	3.350	3.250	3.280	3.168	2,493,150
2026-03-31	3.240	3.290	3.170	3.290	3.177	3,497,322
2026-03-30	3.310	3.310	3.210	3.230	3.120	2,289,553
2026-03-27	3.260	3.350	3.260	3.350	3.235	2,306,612
2026-03-26	3.340	3.345	3.250	3.260	3.148	2,637,752
2026-03-25	3.280	3.380	3.260	3.350	3.235	3,374,794
2026-03-24	3.300	3.300	3.200	3.260	3.148	4,451,052
2026-03-23	3.290	3.290	3.210	3.250	3.139	3,715,763
2026-03-20	3.360	3.450	3.300	3.300	3.187	13,329,477
2026-03-19	3.410	3.420	3.355	3.360	3.245	2,334,205
2026-03-18	3.470	3.540	3.470	3.480	3.361	1,897,706
2026-03-17	3.460	3.520	3.450	3.500	3.380	1,832,389
2026-03-16	3.500	3.535	3.460	3.460	3.342	1,468,566
2026-03-13	3.510	3.560	3.480	3.510	3.390	1,740,030
2026-03-12	3.620	3.630	3.520	3.520	3.400	3,155,139
2026-03-11	3.650	3.660	3.600	3.640	3.515	3,185,477
2026-03-10	3.790	3.790	3.620	3.660	3.535	2,090,160
2026-03-09	3.750	3.750	3.580	3.710	3.583	4,915,968
2026-03-06	3.810	3.880	3.810	3.830	3.699	2,643,148
2026-03-05	3.940	3.980	3.820	3.870	3.738	2,969,204
2026-03-04	3.990	3.990	3.840	3.890	3.757	4,113,569
2026-03-03	4.020	4.025	3.925	3.990	3.854	3,054,850
2026-03-02	4.200	4.200	4.020	4.030	3.892	3,473,780
2026-02-27	4.110	4.210	4.060	4.200	4.056	4,292,738
2026-02-26	4.140	4.150	4.040	4.120	3.919	2,597,190
2026-02-25	4.200	4.210	4.120	4.160	3.957	3,406,670
2026-02-24	4.260	4.280	4.090	4.200	3.995	5,531,658
2026-02-23	4.440	4.720	4.160	4.250	4.043	3,817,763
2026-02-20	4.530	4.610	4.510	4.580	4.357	1,450,619
2026-02-19	4.530	4.560	4.500	4.540	4.319	1,181,710
2026-02-18	4.450	4.540	4.450	4.530	4.309	1,054,801
2026-02-17	4.480	4.510	4.430	4.450	4.233	1,162,163
2026-02-16	4.420	4.515	4.410	4.490	4.271	1,420,758
2026-02-13	4.600	4.650	4.390	4.420	4.204	2,403,746
2026-02-12	4.620	4.670	4.585	4.610	4.385	2,212,530
2026-02-11	4.550	4.630	4.530	4.620	4.395	1,582,627
2026-02-10	4.540	4.620	4.540	4.560	4.338	1,451,591
2026-02-09	4.560	4.650	4.520	4.530	4.309	1,925,071
2026-02-06	4.620	4.660	4.540	4.570	4.347	2,419,828

← NewerPage 3 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.