Lifestyle Communities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 22.090 | 22.180 | 21.736 | 21.988 | 21.258 | 343,786 |
| 2021-10-28 | 22.090 | 22.241 | 21.463 | 22.090 | 21.356 | 219,827 |
| 2021-10-27 | 22.747 | 23.394 | 22.150 | 22.201 | 21.463 | 360,172 |
| 2021-10-26 | 23.859 | 23.859 | 23.242 | 23.454 | 22.675 | 205,780 |
| 2021-10-25 | 23.707 | 23.864 | 23.434 | 23.545 | 22.763 | 167,431 |
| 2021-10-22 | 22.898 | 23.616 | 22.797 | 23.495 | 22.714 | 241,837 |
| 2021-10-21 | 23.111 | 23.333 | 22.868 | 23.171 | 22.401 | 395,655 |
| 2021-10-20 | 23.525 | 23.576 | 23.141 | 23.161 | 22.392 | 214,988 |
| 2021-10-19 | 22.807 | 23.737 | 22.807 | 23.404 | 22.626 | 316,683 |
| 2021-10-18 | 24.061 | 24.061 | 23.414 | 23.485 | 22.704 | 163,370 |
| 2021-10-15 | 23.758 | 23.960 | 23.232 | 23.960 | 23.164 | 362,387 |
| 2021-10-14 | 24.010 | 24.111 | 23.525 | 23.758 | 22.968 | 298,053 |
← NewerPage 22 of 22 · 1,272 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-04 | 0.0500 AUD |
| 2024-03-12 | 0.0550 AUD |
| 2023-09-04 | 0.0600 AUD |
| 2023-03-03 | 0.0550 AUD |
| 2022-09-02 | 0.0600 AUD |
| 2022-03-04 | 0.0450 AUD |
| 2021-09-02 | 0.0500 AUD |
| 2021-03-05 | 0.0300 AUD |
| 2020-09-03 | 0.0250 AUD |
| 2020-03-05 | 0.0300 AUD |
| 2019-09-04 | 0.0300 AUD |
| 2019-03-07 | 0.0250 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.