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 |
| 2025-10-17 | 5.380 | 5.470 | 5.380 | 5.450 | 5.184 | 1,100,710 |
| 2025-10-16 | 5.400 | 5.500 | 5.290 | 5.490 | 5.222 | 1,005,317 |
| 2025-10-15 | 5.320 | 5.350 | 5.280 | 5.350 | 5.089 | 1,191,416 |
| 2025-10-14 | 5.300 | 5.320 | 5.240 | 5.270 | 5.013 | 1,318,244 |
| 2025-10-13 | 5.310 | 5.360 | 5.240 | 5.350 | 5.089 | 1,047,064 |
| 2025-10-10 | 5.290 | 5.360 | 5.270 | 5.320 | 5.061 | 755,305 |
| 2025-10-09 | 5.300 | 5.340 | 5.260 | 5.310 | 5.051 | 707,769 |
| 2025-10-08 | 5.340 | 5.340 | 5.210 | 5.260 | 5.004 | 1,690,979 |
| 2025-10-07 | 5.400 | 5.410 | 5.300 | 5.330 | 5.070 | 1,218,612 |
| 2025-10-06 | 5.520 | 5.520 | 5.410 | 5.410 | 5.146 | 676,368 |
| 2025-10-03 | 5.440 | 5.520 | 5.400 | 5.480 | 5.213 | 1,028,779 |
| 2025-10-02 | 5.460 | 5.510 | 5.440 | 5.450 | 5.184 | 667,158 |
| 2025-10-01 | 5.530 | 5.530 | 5.405 | 5.440 | 5.175 | 979,573 |
| 2025-09-30 | 5.370 | 5.520 | 5.370 | 5.500 | 5.232 | 1,544,097 |
| 2025-09-29 | 5.310 | 5.430 | 5.310 | 5.410 | 5.146 | 1,219,200 |
| 2025-09-26 | 5.290 | 5.300 | 5.225 | 5.300 | 5.042 | 1,168,520 |
| 2025-09-25 | 5.200 | 5.350 | 5.200 | 5.290 | 5.032 | 1,201,697 |
| 2025-09-24 | 5.200 | 5.225 | 5.160 | 5.220 | 4.965 | 1,668,188 |
| 2025-09-23 | 5.260 | 5.310 | 5.200 | 5.240 | 4.985 | 1,042,058 |
| 2025-09-22 | 5.330 | 5.420 | 5.270 | 5.270 | 5.013 | 994,694 |
| 2025-09-19 | 5.350 | 5.400 | 5.310 | 5.320 | 5.061 | 3,322,280 |
| 2025-09-18 | 5.350 | 5.410 | 5.305 | 5.360 | 5.099 | 856,189 |
| 2025-09-17 | 5.450 | 5.490 | 5.360 | 5.380 | 5.118 | 1,217,451 |
| 2025-09-16 | 5.460 | 5.490 | 5.410 | 5.470 | 5.203 | 1,441,667 |
| 2025-09-15 | 5.430 | 5.490 | 5.430 | 5.450 | 5.184 | 966,029 |
| 2025-09-12 | 5.460 | 5.540 | 5.430 | 5.450 | 5.184 | 1,477,000 |
| 2025-09-11 | 5.450 | 5.470 | 5.440 | 5.440 | 5.175 | 1,053,786 |
| 2025-09-10 | 5.470 | 5.485 | 5.450 | 5.450 | 5.184 | 1,098,220 |
| 2025-09-09 | 5.530 | 5.530 | 5.440 | 5.490 | 5.222 | 916,144 |
| 2025-09-08 | 5.570 | 5.600 | 5.470 | 5.520 | 5.251 | 1,120,303 |
| 2025-09-05 | 5.600 | 5.605 | 5.510 | 5.560 | 5.289 | 1,695,595 |
| 2025-09-04 | 5.460 | 5.550 | 5.420 | 5.530 | 5.260 | 1,760,218 |
| 2025-09-03 | 5.630 | 5.655 | 5.400 | 5.430 | 5.165 | 2,461,396 |
| 2025-09-02 | 5.680 | 5.745 | 5.640 | 5.730 | 5.451 | 1,769,435 |
| 2025-09-01 | 5.550 | 5.680 | 5.550 | 5.660 | 5.384 | 1,289,789 |
| 2025-08-29 | 5.520 | 5.590 | 5.500 | 5.550 | 5.279 | 1,967,169 |
| 2025-08-28 | 5.530 | 5.545 | 5.450 | 5.520 | 5.251 | 1,121,920 |
| 2025-08-27 | 5.480 | 5.540 | 5.420 | 5.520 | 5.251 | 1,511,018 |
| 2025-08-26 | 5.450 | 5.480 | 5.290 | 5.440 | 5.175 | 3,069,947 |
| 2025-08-25 | 5.600 | 5.610 | 5.420 | 5.420 | 5.156 | 2,001,676 |
| 2025-08-22 | 5.600 | 5.690 | 5.530 | 5.540 | 5.270 | 6,416,885 |
| 2025-08-21 | 5.710 | 5.740 | 5.680 | 5.700 | 5.261 | 2,402,524 |
| 2025-08-20 | 5.580 | 5.680 | 5.580 | 5.680 | 5.242 | 3,518,737 |
| 2025-08-19 | 5.870 | 5.870 | 5.540 | 5.580 | 5.150 | 4,321,231 |
| 2025-08-18 | 5.690 | 5.950 | 5.510 | 5.920 | 5.464 | 3,289,915 |
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.