Lendlease Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	12.020	12.020	11.640	11.760	10.159	3,464,194
2022-04-21	11.520	12.085	11.470	12.060	10.418	4,117,677
2022-04-20	11.370	11.480	11.350	11.480	9.917	1,489,844
2022-04-19	11.280	11.370	11.250	11.350	9.804	1,387,807
2022-04-14	11.320	11.350	11.170	11.340	9.796	1,875,386
2022-04-13	11.080	11.180	11.050	11.150	9.632	1,482,394
2022-04-12	11.190	11.190	10.980	11.050	9.545	968,947
2022-04-11	11.050	11.190	11.050	11.100	9.588	1,233,453
2022-04-08	11.170	11.230	11.050	11.130	9.614	1,059,295
2022-04-07	11.000	11.100	11.000	11.050	9.545	2,462,846
2022-04-06	11.000	11.170	10.970	11.160	9.640	2,204,120
2022-04-05	11.040	11.190	11.020	11.100	9.588	1,162,847
2022-04-04	11.190	11.190	11.020	11.020	9.519	941,981
2022-04-01	11.110	11.190	11.040	11.040	9.537	2,838,910
2022-03-31	11.090	11.280	10.985	11.200	9.675	2,638,009
2022-03-30	11.050	11.110	11.010	11.070	9.563	1,943,206
2022-03-29	10.950	11.060	10.860	10.960	9.468	11,849,012
2022-03-28	10.900	10.950	10.770	10.810	9.338	1,076,884
2022-03-25	10.920	10.940	10.790	10.850	9.373	1,792,732
2022-03-24	10.800	10.890	10.760	10.840	9.364	1,265,215
2022-03-23	10.760	10.970	10.760	10.840	9.364	1,010,123
2022-03-22	10.780	10.890	10.720	10.810	9.338	1,276,342
2022-03-21	10.970	10.970	10.750	10.760	9.295	1,315,055
2022-03-18	10.710	10.950	10.680	10.950	9.459	2,985,155
2022-03-17	10.870	10.870	10.630	10.710	9.252	1,844,695
2022-03-16	10.760	10.840	10.620	10.690	9.234	1,909,422
2022-03-15	10.610	10.840	10.610	10.720	9.260	7,882,113
2022-03-14	10.690	10.770	10.630	10.690	9.234	1,057,765
2022-03-11	10.480	10.680	10.430	10.640	9.191	4,167,501
2022-03-10	10.530	10.780	10.510	10.690	9.234	1,456,303
2022-03-09	10.280	10.590	10.280	10.480	9.053	5,183,754
2022-03-08	10.510	10.510	10.260	10.330	8.923	2,030,963
2022-03-07	10.200	10.350	10.170	10.350	8.941	1,948,983
2022-03-04	10.060	10.320	10.050	10.320	8.915	2,908,088
2022-03-03	10.130	10.170	9.950	10.140	8.759	2,566,322
2022-03-02	10.200	10.380	10.010	10.070	8.699	3,130,210
2022-03-01	10.330	10.550	10.330	10.380	8.967	2,547,553
2022-02-28	10.540	10.740	10.430	10.560	9.122	2,033,431
2022-02-25	10.500	10.810	10.350	10.740	9.277	3,499,777
2022-02-24	10.340	10.690	10.330	10.530	9.053	4,882,733
2022-02-23	10.890	10.900	10.490	10.730	9.225	2,651,519
2022-02-22	10.320	10.950	10.320	10.770	9.259	3,795,913
2022-02-21	9.850	10.340	9.850	10.310	8.864	2,493,141
2022-02-18	10.360	10.410	10.260	10.310	8.864	1,170,976
2022-02-17	10.190	10.530	10.180	10.390	8.933	3,375,057
2022-02-16	9.950	10.220	9.910	10.120	8.700	2,103,219
2022-02-15	10.000	10.020	9.860	9.950	8.554	2,107,045
2022-02-14	10.040	10.100	10.000	10.040	8.632	1,887,596
2022-02-11	10.110	10.190	10.020	10.120	8.700	1,061,675
2022-02-10	10.240	10.360	10.230	10.230	8.795	2,310,510
2022-02-09	10.010	10.250	9.950	10.240	8.804	1,328,285
2022-02-08	10.030	10.180	10.000	10.030	8.623	1,670,614
2022-02-07	10.330	10.380	10.150	10.180	8.752	939,611
2022-02-04	10.010	10.160	9.990	10.160	8.735	1,098,960
2022-02-03	10.030	10.120	9.900	10.020	8.614	1,086,208
2022-02-02	9.950	10.140	9.900	10.100	8.683	1,404,324
2022-02-01	10.080	10.090	9.760	9.890	8.503	1,606,562
2022-01-31	9.860	10.080	9.860	9.930	8.537	1,297,892
2022-01-28	9.930	10.060	9.880	9.930	8.537	6,750,254
2022-01-27	9.960	10.240	9.720	9.850	8.468	2,355,045

← NewerPage 20 of 22 · 1,271 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.