Lendlease Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 5.620 | 5.820 | 5.580 | 5.820 | 5.372 | 1,911,700 |
| 2025-05-21 | 5.710 | 5.790 | 5.670 | 5.750 | 5.307 | 3,594,582 |
| 2025-05-20 | 5.590 | 5.650 | 5.530 | 5.650 | 5.215 | 2,673,402 |
| 2025-05-19 | 5.540 | 5.670 | 5.500 | 5.510 | 5.085 | 2,623,244 |
| 2025-05-16 | 5.550 | 5.580 | 5.455 | 5.530 | 5.104 | 1,514,531 |
| 2025-05-15 | 5.590 | 5.670 | 5.390 | 5.390 | 4.975 | 3,366,120 |
| 2025-05-14 | 5.540 | 5.550 | 5.440 | 5.480 | 5.058 | 1,069,803 |
| 2025-05-13 | 5.460 | 5.590 | 5.420 | 5.510 | 5.085 | 1,823,339 |
| 2025-05-12 | 5.460 | 5.500 | 5.440 | 5.470 | 5.049 | 3,711,033 |
| 2025-05-09 | 5.320 | 5.440 | 5.270 | 5.410 | 4.993 | 1,244,476 |
| 2025-05-08 | 5.280 | 5.380 | 5.230 | 5.320 | 4.910 | 1,617,264 |
| 2025-05-07 | 5.150 | 5.280 | 5.080 | 5.270 | 4.864 | 2,934,505 |
| 2025-05-06 | 5.120 | 5.170 | 5.060 | 5.170 | 4.772 | 1,714,925 |
| 2025-05-05 | 5.220 | 5.250 | 5.110 | 5.130 | 4.735 | 1,553,248 |
| 2025-05-02 | 5.190 | 5.280 | 5.155 | 5.220 | 4.818 | 1,530,028 |
| 2025-05-01 | 5.260 | 5.280 | 5.180 | 5.250 | 4.845 | 1,409,430 |
| 2025-04-30 | 5.100 | 5.280 | 5.065 | 5.280 | 4.873 | 5,573,400 |
| 2025-04-29 | 5.150 | 5.170 | 5.070 | 5.080 | 4.689 | 3,161,278 |
| 2025-04-28 | 5.240 | 5.240 | 5.060 | 5.080 | 4.689 | 7,070,554 |
| 2025-04-24 | 5.250 | 5.270 | 5.210 | 5.220 | 4.818 | 1,894,088 |
| 2025-04-23 | 5.310 | 5.360 | 5.240 | 5.250 | 4.845 | 1,545,056 |
| 2025-04-22 | 5.180 | 5.250 | 5.160 | 5.200 | 4.799 | 1,194,145 |
| 2025-04-17 | 5.260 | 5.340 | 5.220 | 5.250 | 4.845 | 1,152,594 |
| 2025-04-16 | 5.320 | 5.390 | 5.190 | 5.220 | 4.818 | 1,990,560 |
| 2025-04-15 | 5.460 | 5.470 | 5.310 | 5.310 | 4.901 | 1,242,621 |
| 2025-04-14 | 5.410 | 5.470 | 5.375 | 5.450 | 5.030 | 712,583 |
| 2025-04-11 | 5.280 | 5.380 | 5.280 | 5.380 | 4.965 | 1,826,883 |
| 2025-04-10 | 5.660 | 5.710 | 5.360 | 5.380 | 4.965 | 3,302,427 |
| 2025-04-09 | 5.230 | 5.350 | 5.130 | 5.150 | 4.753 | 1,977,139 |
| 2025-04-08 | 5.330 | 5.530 | 5.320 | 5.500 | 5.076 | 6,106,516 |
| 2025-04-07 | 5.400 | 5.495 | 5.260 | 5.340 | 4.929 | 3,662,569 |
| 2025-04-04 | 5.810 | 5.870 | 5.700 | 5.760 | 5.316 | 1,026,061 |
| 2025-04-03 | 6.000 | 6.050 | 5.860 | 5.870 | 5.418 | 1,061,888 |
| 2025-04-02 | 6.000 | 6.130 | 5.990 | 6.130 | 5.658 | 2,559,092 |
| 2025-04-01 | 5.960 | 5.990 | 5.840 | 5.980 | 5.519 | 1,686,426 |
| 2025-03-31 | 6.090 | 6.090 | 5.900 | 5.900 | 5.445 | 1,525,591 |
| 2025-03-28 | 6.160 | 6.205 | 6.100 | 6.140 | 5.667 | 742,949 |
| 2025-03-27 | 6.110 | 6.280 | 6.110 | 6.240 | 5.759 | 1,069,374 |
| 2025-03-26 | 6.130 | 6.260 | 6.100 | 6.150 | 5.676 | 1,170,661 |
| 2025-03-25 | 6.170 | 6.195 | 6.100 | 6.110 | 5.639 | 1,465,246 |
| 2025-03-24 | 6.170 | 6.230 | 6.125 | 6.180 | 5.704 | 437,517 |
| 2025-03-21 | 6.080 | 6.300 | 6.060 | 6.190 | 5.713 | 2,834,119 |
| 2025-03-20 | 6.230 | 6.230 | 6.110 | 6.120 | 5.648 | 2,496,963 |
| 2025-03-19 | 6.090 | 6.120 | 5.950 | 6.090 | 5.621 | 2,051,952 |
| 2025-03-18 | 6.200 | 6.300 | 6.140 | 6.190 | 5.713 | 1,164,492 |
| 2025-03-17 | 6.040 | 6.140 | 6.035 | 6.140 | 5.667 | 686,946 |
| 2025-03-14 | 5.940 | 6.040 | 5.940 | 6.030 | 5.565 | 569,055 |
| 2025-03-13 | 6.000 | 6.050 | 5.950 | 5.950 | 5.492 | 984,621 |
| 2025-03-12 | 5.920 | 5.980 | 5.900 | 5.970 | 5.510 | 1,001,825 |
| 2025-03-11 | 5.980 | 6.030 | 5.915 | 5.980 | 5.519 | 1,229,387 |
| 2025-03-10 | 5.940 | 6.045 | 5.940 | 6.020 | 5.556 | 615,574 |
| 2025-03-07 | 6.030 | 6.040 | 5.905 | 5.950 | 5.492 | 1,122,544 |
| 2025-03-06 | 5.960 | 6.070 | 5.890 | 6.060 | 5.593 | 1,732,237 |
| 2025-03-05 | 6.060 | 6.100 | 5.960 | 5.980 | 5.519 | 1,166,455 |
| 2025-03-04 | 6.150 | 6.170 | 6.080 | 6.090 | 5.621 | 784,231 |
| 2025-03-03 | 6.190 | 6.190 | 6.050 | 6.170 | 5.695 | 1,237,374 |
| 2025-02-28 | 6.160 | 6.170 | 6.055 | 6.170 | 5.695 | 3,116,240 |
| 2025-02-27 | 6.210 | 6.260 | 6.130 | 6.160 | 5.685 | 961,657 |
| 2025-02-26 | 6.090 | 6.170 | 6.020 | 6.170 | 5.695 | 1,432,693 |
| 2025-02-25 | 6.280 | 6.280 | 6.080 | 6.090 | 5.621 | 1,172,029 |
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.