Lendlease Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	10.220	10.280	10.020	10.110	8.692	1,635,213
2022-01-24	10.160	10.460	10.160	10.370	8.915	1,467,854
2022-01-21	10.380	10.430	10.150	10.180	8.752	1,401,641
2022-01-20	10.370	10.470	10.370	10.430	8.967	1,459,511
2022-01-19	10.500	10.570	10.340	10.510	9.036	1,583,776
2022-01-18	10.590	10.710	10.550	10.630	9.139	1,072,369
2022-01-17	10.550	10.680	10.460	10.610	9.122	755,228
2022-01-14	10.500	10.535	10.410	10.480	9.010	1,221,444
2022-01-13	10.540	10.590	10.490	10.510	9.036	1,332,905
2022-01-12	10.560	10.615	10.540	10.560	9.079	1,028,084
2022-01-11	10.560	10.630	10.500	10.560	9.079	1,050,106
2022-01-10	10.520	10.660	10.450	10.630	9.139	568,521
2022-01-07	10.630	10.690	10.520	10.560	9.079	569,439
2022-01-06	10.600	10.700	10.420	10.520	9.044	1,337,314
2022-01-05	10.900	10.910	10.780	10.860	9.337	792,771
2022-01-04	10.740	10.920	10.670	10.880	9.354	908,817
2021-12-31	10.640	10.720	10.590	10.690	9.190	912,018
2021-12-30	10.720	10.720	10.630	10.690	9.190	545,442
2021-12-29	10.690	10.740	10.630	10.660	9.165	550,516
2021-12-24	10.730	10.760	10.550	10.550	9.070	450,996
2021-12-23	10.530	10.620	10.480	10.550	9.070	579,578
2021-12-22	10.510	10.560	10.450	10.540	9.062	722,287
2021-12-21	10.400	10.620	10.390	10.580	9.096	1,004,134
2021-12-20	10.480	10.500	10.280	10.390	8.933	1,336,617
2021-12-17	10.390	10.645	10.360	10.530	9.053	4,572,539
2021-12-16	10.480	10.600	10.280	10.330	8.881	1,768,337
2021-12-15	10.600	10.730	10.460	10.520	9.044	1,765,400
2021-12-14	10.700	10.800	10.670	10.750	9.242	997,434
2021-12-13	10.670	10.820	10.660	10.710	9.208	1,377,652
2021-12-10	10.840	10.880	10.500	10.640	9.147	1,523,111
2021-12-09	10.950	11.000	10.780	10.840	9.319	1,046,875
2021-12-08	10.900	11.000	10.860	10.940	9.405	1,500,735
2021-12-07	10.540	10.830	10.450	10.760	9.251	2,039,424
2021-12-06	10.350	10.480	10.310	10.340	8.890	2,265,605
2021-12-03	10.520	10.590	10.390	10.410	8.950	1,429,371
2021-12-02	10.400	10.620	10.390	10.530	9.053	1,218,292
2021-12-01	10.510	10.640	10.400	10.630	9.139	1,763,304
2021-11-30	10.630	10.830	10.620	10.680	9.182	3,979,222
2021-11-29	10.610	10.740	10.510	10.600	9.113	2,288,131
2021-11-26	10.870	10.870	10.720	10.800	9.285	1,710,599
2021-11-25	10.880	10.990	10.780	10.900	9.371	1,331,292
2021-11-24	10.600	11.000	10.590	10.880	9.354	3,994,192
2021-11-23	10.400	10.540	10.400	10.540	9.062	2,099,482
2021-11-22	10.440	10.530	10.400	10.480	9.010	1,217,477
2021-11-19	10.300	10.480	10.260	10.440	8.976	2,022,885
2021-11-18	10.150	10.380	10.150	10.300	8.855	1,456,562
2021-11-17	10.140	10.280	10.080	10.220	8.786	2,371,806
2021-11-16	10.230	10.240	10.100	10.140	8.718	1,920,172
2021-11-15	10.400	10.490	10.230	10.230	8.795	1,941,702
2021-11-12	10.600	10.640	10.410	10.410	8.950	1,925,947
2021-11-11	10.660	10.840	10.640	10.670	9.173	1,469,852
2021-11-10	10.920	10.970	10.870	10.910	9.380	858,224
2021-11-09	11.050	11.060	10.880	10.920	9.388	1,709,006
2021-11-08	11.180	11.210	11.030	11.100	9.543	867,208
2021-11-05	10.970	11.130	10.960	11.110	9.552	1,247,511
2021-11-04	10.700	10.960	10.680	10.900	9.371	1,237,505
2021-11-03	10.790	10.840	10.670	10.700	9.199	1,137,814
2021-11-02	10.610	10.780	10.580	10.700	9.199	1,656,023
2021-11-01	10.600	10.620	10.450	10.450	8.984	1,300,305
2021-10-29	10.630	10.670	10.460	10.460	8.993	1,945,943

← NewerPage 21 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.