Lendlease Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.500 | 5.520 | 5.430 | 5.450 | 5.184 | 518,170 |
| 2025-11-06 | 5.550 | 5.595 | 5.490 | 5.490 | 5.222 | 730,231 |
| 2025-11-05 | 5.490 | 5.510 | 5.440 | 5.490 | 5.222 | 584,344 |
| 2025-11-04 | 5.480 | 5.550 | 5.460 | 5.500 | 5.232 | 673,413 |
| 2025-11-03 | 5.500 | 5.525 | 5.420 | 5.480 | 5.213 | 1,412,506 |
| 2025-10-31 | 5.580 | 5.605 | 5.550 | 5.550 | 5.279 | 979,469 |
| 2025-10-30 | 5.590 | 5.630 | 5.510 | 5.550 | 5.279 | 1,205,664 |
| 2025-10-29 | 5.730 | 5.740 | 5.620 | 5.620 | 5.346 | 1,794,141 |
| 2025-10-28 | 5.760 | 5.810 | 5.730 | 5.760 | 5.479 | 876,103 |
| 2025-10-27 | 5.780 | 5.850 | 5.760 | 5.760 | 5.479 | 1,196,441 |
| 2025-10-24 | 5.680 | 5.770 | 5.680 | 5.760 | 5.479 | 1,675,555 |
| 2025-10-23 | 5.640 | 5.700 | 5.610 | 5.670 | 5.394 | 1,409,250 |
| 2025-10-22 | 5.540 | 5.640 | 5.530 | 5.620 | 5.346 | 1,176,643 |
| 2025-10-21 | 5.480 | 5.580 | 5.475 | 5.560 | 5.289 | 1,058,804 |
| 2025-10-20 | 5.440 | 5.510 | 5.370 | 5.480 | 5.213 | 850,041 |
← NewerPage 5 of 5 · 255 trading days
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.