Lendlease Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.360	2.440	2.350	2.410	2.410	2,957,447
2026-10-19	2.410	2.430	2.360	2.390	2.390	1,672,136
2026-10-16	2.410	2.420	2.370	2.390	2.390	2,688,817
2026-10-15	2.370	2.430	2.340	2.380	2.380	2,517,955
2026-10-14	2.400	2.400	2.350	2.380	2.380	3,587,253
2026-10-13	2.450	2.500	2.410	2.420	2.420	3,017,636
2026-10-12	2.480	2.510	2.450	2.480	2.480	1,704,962
2026-10-09	2.520	2.550	2.475	2.480	2.480	4,664,635
2026-10-08	2.530	2.610	2.520	2.520	2.520	2,347,426
2026-10-07	2.600	2.630	2.530	2.580	2.580	3,351,641
2026-10-06	2.550	2.580	2.530	2.550	2.550	2,399,377
2026-10-05	2.620	2.640	2.560	2.560	2.560	1,867,563
2026-10-02	2.630	2.715	2.570	2.640	2.640	4,209,329
2026-10-01	2.620	2.740	2.605	2.720	2.720	3,726,890
2026-09-30	2.370	2.740	2.370	2.660	2.660	4,860,993
2026-09-29	2.380	2.420	2.360	2.390	2.390	1,827,882
2026-09-28	2.400	2.420	2.380	2.380	2.380	1,943,962
2026-09-25	2.440	2.450	2.370	2.400	2.400	2,951,855
2026-09-24	2.440	2.480	2.430	2.440	2.440	1,917,342
2026-09-23	2.500	2.530	2.460	2.470	2.470	2,071,052
2026-09-22	2.500	2.550	2.480	2.490	2.490	1,965,060
2026-09-21	2.520	2.580	2.500	2.500	2.500	2,094,689

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.