Lendlease Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	6.310	6.380	6.250	6.280	5.796	948,398
2025-02-21	6.390	6.410	6.260	6.340	5.851	1,441,509
2025-02-20	6.420	6.560	6.420	6.460	5.906	1,032,900
2025-02-19	6.740	6.740	6.480	6.480	5.925	1,512,298
2025-02-18	6.610	6.770	6.600	6.710	6.135	980,965
2025-02-17	6.480	6.820	6.420	6.770	6.190	1,489,419
2025-02-14	6.710	6.800	6.660	6.740	6.162	1,268,530
2025-02-13	6.570	6.680	6.480	6.630	6.062	1,449,631
2025-02-12	6.580	6.590	6.480	6.530	5.970	658,527
2025-02-11	6.500	6.590	6.500	6.560	5.998	651,931
2025-02-10	6.460	6.570	6.460	6.520	5.961	394,696
2025-02-07	6.550	6.580	6.500	6.530	5.970	480,133
2025-02-06	6.520	6.590	6.500	6.570	6.007	826,316
2025-02-05	6.430	6.480	6.390	6.460	5.906	782,283
2025-02-04	6.490	6.490	6.390	6.400	5.852	593,232
2025-02-03	6.350	6.440	6.330	6.380	5.833	1,372,439
2025-01-31	6.490	6.600	6.450	6.500	5.943	822,710
2025-01-30	6.390	6.475	6.360	6.370	5.824	836,535
2025-01-29	6.490	6.560	6.430	6.490	5.934	998,584
2025-01-28	6.410	6.570	6.410	6.450	5.897	1,523,822
2025-01-24	6.280	6.380	6.280	6.320	5.778	652,993
2025-01-23	6.250	6.340	6.230	6.290	5.751	592,221
2025-01-22	6.360	6.410	6.260	6.300	5.760	425,758
2025-01-21	6.350	6.520	6.290	6.360	5.815	753,588
2025-01-20	6.260	6.340	6.245	6.290	5.751	515,105
2025-01-17	6.250	6.315	6.235	6.280	5.742	606,103
2025-01-16	6.460	6.490	6.240	6.260	5.724	970,937
2025-01-15	6.200	6.405	6.190	6.290	5.751	805,190
2025-01-14	6.210	6.290	6.180	6.280	5.742	558,318
2025-01-13	6.060	6.180	6.010	6.150	5.623	1,271,486
2025-01-10	6.170	6.210	6.130	6.160	5.632	605,809
2025-01-09	6.250	6.250	6.140	6.190	5.660	921,327
2025-01-08	6.310	6.320	6.220	6.260	5.724	802,765
2025-01-07	6.290	6.370	6.270	6.350	5.806	539,374
2025-01-06	6.360	6.450	6.290	6.290	5.751	1,068,500
2025-01-03	6.190	6.340	6.190	6.290	5.751	631,128
2025-01-02	6.350	6.410	6.130	6.240	5.705	533,662
2024-12-31	6.190	6.290	6.190	6.230	5.696	369,322
2024-12-30	6.240	6.300	6.195	6.270	5.733	700,546
2024-12-27	6.280	6.360	6.260	6.290	5.751	498,093
2024-12-24	6.150	6.320	6.150	6.320	5.778	510,542
2024-12-23	6.090	6.230	6.090	6.230	5.696	684,167
2024-12-20	6.150	6.220	6.025	6.050	5.532	2,639,707
2024-12-19	6.250	6.360	6.120	6.180	5.650	2,705,352
2024-12-18	6.540	6.580	6.490	6.490	5.934	1,187,441
2024-12-17	6.390	6.515	6.360	6.480	5.925	832,494
2024-12-16	6.640	6.670	6.410	6.430	5.879	2,016,763
2024-12-13	6.690	6.700	6.600	6.630	6.062	872,324
2024-12-12	6.850	6.870	6.690	6.720	6.144	609,489
2024-12-11	6.790	6.815	6.730	6.790	6.208	662,475
2024-12-10	6.860	6.890	6.750	6.820	6.236	816,619
2024-12-09	6.950	6.990	6.830	6.870	6.281	1,234,955
2024-12-06	6.980	7.100	6.950	7.020	6.418	1,208,697
2024-12-05	7.160	7.220	7.010	7.040	6.437	970,405
2024-12-04	7.230	7.310	7.170	7.200	6.583	1,482,694
2024-12-03	7.250	7.400	7.220	7.360	6.729	1,644,326
2024-12-02	7.230	7.250	7.150	7.170	6.556	819,809
2024-11-29	7.050	7.160	6.980	7.160	6.546	1,466,466
2024-11-28	7.140	7.190	7.050	7.090	6.482	750,085
2024-11-27	6.880	7.110	6.870	7.110	6.501	1,650,260

← NewerPage 8 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.