Lendlease Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.450 | 5.590 | 5.420 | 5.550 | 5.122 | 1,326,476 |
| 2025-08-14 | 5.450 | 5.520 | 5.420 | 5.430 | 5.012 | 1,562,966 |
| 2025-08-13 | 5.550 | 5.550 | 5.390 | 5.420 | 5.002 | 2,148,194 |
| 2025-08-12 | 5.630 | 5.680 | 5.490 | 5.500 | 5.076 | 1,749,476 |
| 2025-08-11 | 5.590 | 5.690 | 5.580 | 5.690 | 5.252 | 733,193 |
| 2025-08-08 | 5.570 | 5.620 | 5.540 | 5.610 | 5.178 | 982,009 |
| 2025-08-07 | 5.580 | 5.610 | 5.520 | 5.580 | 5.150 | 940,600 |
| 2025-08-06 | 5.510 | 5.560 | 5.490 | 5.550 | 5.122 | 1,381,696 |
| 2025-08-05 | 5.400 | 5.475 | 5.380 | 5.470 | 5.049 | 1,584,275 |
| 2025-08-04 | 5.290 | 5.350 | 5.250 | 5.350 | 4.938 | 1,860,081 |
| 2025-08-01 | 5.230 | 5.290 | 5.200 | 5.270 | 4.864 | 1,619,148 |
| 2025-07-31 | 5.300 | 5.330 | 5.250 | 5.270 | 4.864 | 2,521,757 |
| 2025-07-30 | 5.190 | 5.340 | 5.190 | 5.340 | 4.929 | 1,559,134 |
| 2025-07-29 | 5.200 | 5.230 | 5.170 | 5.200 | 4.799 | 767,783 |
| 2025-07-28 | 5.190 | 5.230 | 5.170 | 5.200 | 4.799 | 1,194,161 |
| 2025-07-25 | 5.260 | 5.270 | 5.170 | 5.190 | 4.790 | 1,163,760 |
| 2025-07-24 | 5.260 | 5.280 | 5.220 | 5.260 | 4.855 | 1,764,024 |
| 2025-07-23 | 5.190 | 5.230 | 5.180 | 5.230 | 4.827 | 1,761,007 |
| 2025-07-22 | 5.200 | 5.210 | 5.130 | 5.180 | 4.781 | 2,007,474 |
| 2025-07-21 | 5.260 | 5.280 | 5.160 | 5.180 | 4.781 | 1,518,591 |
| 2025-07-18 | 5.280 | 5.300 | 5.200 | 5.260 | 4.855 | 2,444,747 |
| 2025-07-17 | 5.130 | 5.280 | 5.100 | 5.240 | 4.836 | 3,877,464 |
| 2025-07-16 | 5.220 | 5.250 | 5.080 | 5.090 | 4.698 | 4,960,361 |
| 2025-07-15 | 5.150 | 5.205 | 5.110 | 5.180 | 4.781 | 1,743,165 |
| 2025-07-14 | 5.200 | 5.200 | 5.110 | 5.120 | 4.725 | 3,242,620 |
| 2025-07-11 | 5.400 | 5.430 | 5.230 | 5.240 | 4.836 | 1,590,573 |
| 2025-07-10 | 5.400 | 5.465 | 5.350 | 5.370 | 4.956 | 1,708,786 |
| 2025-07-09 | 5.400 | 5.450 | 5.380 | 5.420 | 5.002 | 911,492 |
| 2025-07-08 | 5.430 | 5.480 | 5.390 | 5.420 | 5.002 | 1,385,772 |
| 2025-07-07 | 5.470 | 5.500 | 5.410 | 5.440 | 5.021 | 669,432 |
| 2025-07-04 | 5.470 | 5.550 | 5.430 | 5.470 | 5.049 | 926,362 |
| 2025-07-03 | 5.400 | 5.500 | 5.400 | 5.490 | 5.067 | 1,185,527 |
| 2025-07-02 | 5.370 | 5.500 | 5.370 | 5.430 | 5.012 | 2,154,950 |
| 2025-07-01 | 5.380 | 5.440 | 5.330 | 5.350 | 4.938 | 1,255,409 |
| 2025-06-30 | 5.420 | 5.435 | 5.360 | 5.380 | 4.965 | 1,629,566 |
| 2025-06-27 | 5.350 | 5.550 | 5.350 | 5.420 | 5.002 | 2,229,300 |
| 2025-06-26 | 5.400 | 5.440 | 5.350 | 5.390 | 4.975 | 2,580,323 |
| 2025-06-25 | 5.450 | 5.510 | 5.400 | 5.450 | 5.030 | 1,671,491 |
| 2025-06-24 | 5.450 | 5.490 | 5.410 | 5.470 | 5.049 | 3,143,606 |
| 2025-06-23 | 5.560 | 5.560 | 5.410 | 5.440 | 5.021 | 2,062,882 |
| 2025-06-20 | 5.590 | 5.610 | 5.510 | 5.580 | 5.150 | 1,698,963 |
| 2025-06-19 | 5.600 | 5.600 | 5.510 | 5.540 | 5.113 | 3,073,375 |
| 2025-06-18 | 5.500 | 5.570 | 5.485 | 5.520 | 5.095 | 2,726,280 |
| 2025-06-17 | 5.620 | 5.640 | 5.500 | 5.550 | 5.122 | 2,278,407 |
| 2025-06-16 | 5.560 | 5.695 | 5.520 | 5.650 | 5.215 | 2,163,234 |
| 2025-06-13 | 5.750 | 5.770 | 5.570 | 5.590 | 5.159 | 2,774,495 |
| 2025-06-12 | 5.800 | 5.850 | 5.740 | 5.770 | 5.325 | 2,872,663 |
| 2025-06-11 | 5.730 | 5.820 | 5.720 | 5.780 | 5.335 | 2,948,269 |
| 2025-06-10 | 5.760 | 5.800 | 5.690 | 5.720 | 5.279 | 2,604,002 |
| 2025-06-06 | 5.770 | 5.790 | 5.725 | 5.760 | 5.316 | 1,957,069 |
| 2025-06-05 | 5.800 | 5.810 | 5.750 | 5.780 | 5.335 | 1,117,237 |
| 2025-06-04 | 5.770 | 5.845 | 5.755 | 5.790 | 5.344 | 2,106,510 |
| 2025-06-03 | 5.730 | 5.760 | 5.690 | 5.750 | 5.307 | 1,395,431 |
| 2025-06-02 | 5.800 | 5.830 | 5.690 | 5.730 | 5.288 | 2,898,238 |
| 2025-05-30 | 5.770 | 5.860 | 5.760 | 5.840 | 5.390 | 3,555,498 |
| 2025-05-29 | 5.800 | 5.850 | 5.740 | 5.780 | 5.335 | 1,018,987 |
| 2025-05-28 | 5.790 | 5.880 | 5.770 | 5.780 | 5.335 | 1,250,391 |
| 2025-05-27 | 5.750 | 5.790 | 5.700 | 5.770 | 5.325 | 1,088,111 |
| 2025-05-26 | 5.740 | 5.780 | 5.685 | 5.700 | 5.261 | 2,328,061 |
| 2025-05-23 | 5.800 | 5.810 | 5.740 | 5.760 | 5.316 | 1,165,834 |
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.