Lendlease Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-28 | 10.530 | 10.650 | 10.500 | 10.600 | 9.113 | 1,420,695 |
| 2021-10-27 | 10.720 | 10.880 | 10.620 | 10.660 | 9.165 | 1,043,800 |
| 2021-10-26 | 10.820 | 10.850 | 10.700 | 10.700 | 9.199 | 751,839 |
| 2021-10-25 | 10.800 | 10.810 | 10.730 | 10.750 | 9.242 | 1,406,996 |
| 2021-10-22 | 10.940 | 11.060 | 10.840 | 10.840 | 9.319 | 1,349,723 |
| 2021-10-21 | 10.880 | 11.070 | 10.830 | 11.010 | 9.466 | 1,149,205 |
| 2021-10-20 | 10.830 | 10.980 | 10.830 | 10.910 | 9.380 | 1,258,491 |
| 2021-10-19 | 10.700 | 10.875 | 10.700 | 10.790 | 9.276 | 1,078,043 |
| 2021-10-18 | 10.720 | 10.830 | 10.720 | 10.790 | 9.276 | 743,208 |
| 2021-10-15 | 10.820 | 10.880 | 10.740 | 10.760 | 9.251 | 1,022,012 |
| 2021-10-14 | 10.850 | 10.920 | 10.760 | 10.760 | 9.251 | 1,043,657 |
← NewerPage 22 of 22 · 1,271 trading days
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.