Lifestyle Communities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 5.380 | 5.380 | 5.095 | 5.190 | 5.190 | 99,213 |
| 2025-11-11 | 5.170 | 5.180 | 5.085 | 5.160 | 5.160 | 115,720 |
| 2025-11-10 | 5.090 | 5.200 | 5.060 | 5.170 | 5.170 | 127,173 |
| 2025-11-07 | 5.420 | 5.420 | 5.030 | 5.090 | 5.090 | 242,955 |
| 2025-11-06 | 5.260 | 5.310 | 5.190 | 5.200 | 5.200 | 82,132 |
| 2025-11-05 | 5.200 | 5.240 | 5.155 | 5.170 | 5.170 | 174,214 |
| 2025-11-04 | 5.170 | 5.245 | 5.170 | 5.220 | 5.220 | 104,978 |
| 2025-11-03 | 5.170 | 5.240 | 5.170 | 5.200 | 5.200 | 168,315 |
| 2025-10-31 | 5.290 | 5.380 | 5.180 | 5.180 | 5.180 | 249,322 |
| 2025-10-30 | 5.250 | 5.260 | 5.160 | 5.200 | 5.200 | 206,354 |
| 2025-10-29 | 5.390 | 5.390 | 5.270 | 5.300 | 5.300 | 158,267 |
| 2025-10-28 | 5.390 | 5.490 | 5.250 | 5.300 | 5.300 | 300,275 |
| 2025-10-27 | 5.440 | 5.440 | 5.320 | 5.420 | 5.420 | 217,710 |
| 2025-10-24 | 5.360 | 5.420 | 5.310 | 5.340 | 5.340 | 148,140 |
← NewerPage 5 of 5 · 254 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.