Lendlease Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	6.880	7.110	6.870	7.110	6.501	1,650,260
2024-11-26	6.840	6.900	6.800	6.840	6.254	989,734
2024-11-25	6.650	6.830	6.650	6.760	6.181	1,295,382
2024-11-22	6.650	6.690	6.560	6.650	6.080	1,017,388
2024-11-21	6.710	6.720	6.580	6.590	6.025	984,441
2024-11-20	6.820	6.850	6.730	6.730	6.153	1,130,796
2024-11-19	6.840	6.910	6.835	6.860	6.272	959,994
2024-11-18	6.710	6.935	6.710	6.850	6.263	719,845
2024-11-15	6.730	7.010	6.710	6.820	6.236	1,318,224
2024-11-14	6.650	6.730	6.595	6.640	6.071	882,826
2024-11-13	6.610	6.670	6.595	6.640	6.071	490,266
2024-11-12	6.720	6.780	6.680	6.700	6.126	562,013
2024-11-11	6.840	6.840	6.700	6.730	6.153	665,726
2024-11-08	6.830	6.850	6.660	6.810	6.226	787,924
2024-11-07	6.670	6.740	6.600	6.690	6.117	2,069,519
2024-11-06	6.850	6.890	6.720	6.750	6.172	1,745,643
2024-11-05	6.710	6.830	6.690	6.810	6.226	851,885
2024-11-04	6.790	6.820	6.700	6.770	6.190	605,438
2024-11-01	6.730	6.750	6.690	6.720	6.144	983,458
2024-10-31	6.790	6.820	6.735	6.780	6.199	1,196,942
2024-10-30	6.740	6.780	6.700	6.770	6.190	849,248
2024-10-29	6.830	6.830	6.720	6.760	6.181	921,003
2024-10-28	6.700	6.760	6.630	6.760	6.181	649,273
2024-10-25	6.750	6.820	6.670	6.690	6.117	591,230
2024-10-24	6.890	6.930	6.810	6.810	6.226	708,707
2024-10-23	6.800	6.860	6.730	6.850	6.263	3,442,623
2024-10-22	6.870	6.870	6.640	6.740	6.162	1,461,630
2024-10-21	6.990	7.000	6.870	6.920	6.327	1,549,894
2024-10-18	7.010	7.050	6.890	6.920	6.327	1,148,865
2024-10-17	6.950	7.020	6.900	7.000	6.400	1,088,762
2024-10-16	6.940	6.950	6.870	6.880	6.290	1,427,605
2024-10-15	6.920	6.980	6.880	6.980	6.382	1,607,802
2024-10-14	6.950	6.990	6.825	6.850	6.263	1,781,478
2024-10-11	6.990	7.050	6.940	6.970	6.373	792,854
2024-10-10	7.020	7.070	6.980	6.990	6.391	796,226
2024-10-09	7.030	7.060	6.940	6.970	6.373	815,570
2024-10-08	7.060	7.140	6.990	7.000	6.400	938,029
2024-10-07	7.100	7.120	7.060	7.120	6.510	482,143
2024-10-04	7.240	7.270	7.110	7.120	6.510	1,096,433
2024-10-03	7.220	7.270	7.160	7.270	6.647	1,261,507
2024-10-02	7.050	7.175	7.000	7.150	6.537	1,416,902
2024-10-01	7.060	7.120	7.050	7.080	6.473	1,019,974
2024-09-30	7.080	7.130	7.050	7.100	6.492	1,497,323
2024-09-27	7.010	7.130	6.970	7.100	6.492	1,166,860
2024-09-26	7.070	7.110	6.980	7.080	6.473	1,237,007
2024-09-25	7.010	7.100	7.000	7.050	6.446	1,228,762
2024-09-24	6.900	7.030	6.890	7.010	6.409	1,228,472
2024-09-23	7.200	7.220	6.980	6.980	6.382	1,564,655
2024-09-20	7.160	7.330	7.130	7.250	6.629	6,039,774
2024-09-19	7.100	7.190	7.030	7.170	6.556	1,881,363
2024-09-18	7.140	7.170	7.060	7.070	6.464	1,198,014
2024-09-17	7.170	7.200	7.090	7.180	6.565	2,124,147
2024-09-16	7.060	7.195	7.020	7.160	6.546	1,540,142
2024-09-13	7.110	7.120	6.960	7.010	6.409	1,638,895
2024-09-12	7.090	7.110	6.995	7.080	6.473	1,971,249
2024-09-11	7.150	7.180	7.050	7.060	6.455	2,146,618
2024-09-10	6.990	7.080	6.950	7.080	6.473	2,586,281
2024-09-09	6.830	6.970	6.730	6.960	6.364	1,822,669
2024-09-06	6.860	6.930	6.820	6.910	6.318	1,690,639
2024-09-05	6.780	6.940	6.750	6.910	6.318	1,721,074

← NewerPage 9 of 22 · 1,266 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.