LLC.AX - Lendlease Group

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201917.9118.1117.8618.0018.002,198,860
Oct 17, 201917.9217.9817.8717.9517.951,586,976
Oct 16, 201917.6717.8917.6117.8017.802,093,712
Oct 15, 201917.5817.7717.3417.4717.471,310,470
Oct 14, 201917.4217.7017.3217.6317.631,042,534
Oct 11, 201917.3117.4817.0417.1117.11920,041
Oct 10, 201916.9217.0316.8916.9616.961,482,458
Oct 09, 201916.9317.0216.8516.9016.901,308,986
Oct 08, 201917.2917.3917.1417.1917.19743,736
Oct 07, 201916.8417.2616.8217.2017.20586,634
Oct 04, 201916.9417.0016.6816.9316.931,625,674
Oct 03, 201917.3017.4216.9717.0817.081,854,302
Oct 02, 201917.5017.8317.4717.6817.681,408,756
Oct 01, 201917.5517.6917.5117.5517.551,964,433
Sep 30, 201917.6817.8517.5517.5617.561,308,289
Sep 27, 201917.7717.9117.5417.8717.872,424,906
Sep 26, 201917.0617.9917.0117.7317.733,339,917
Sep 25, 201917.0517.2816.9817.0117.012,220,874
Sep 24, 201917.0517.2417.0017.1817.18853,328
Sep 23, 201917.1017.1416.9317.0917.09988,483
Sep 20, 201917.3917.4416.9716.9716.972,719,566
Sep 19, 201917.0117.3316.9317.3117.312,617,649
Sep 18, 201917.0117.0816.7916.8616.861,456,805
Sep 17, 201917.1017.2116.9617.0517.051,944,273
Sep 16, 201917.0917.3717.0117.1517.151,513,106
Sep 13, 201916.9317.2716.9117.2717.272,863,738
Sep 12, 201917.1017.1716.7016.9116.911,256,047
Sep 11, 201916.9617.0716.9317.0317.032,054,526
Sep 10, 201916.9017.0616.8617.0217.021,315,179
Sep 09, 201916.9417.0516.8916.9716.971,175,516
Sep 06, 201917.1517.2816.8516.9116.911,685,324
Sep 05, 201916.8017.1916.7517.1017.102,135,618
Sep 04, 201916.6716.8316.6516.7516.751,693,477
Sep 03, 201916.8017.0816.7217.0117.011,145,251
Sep 02, 201917.0217.0916.9317.0917.091,243,321
Aug 30, 201916.7617.1616.7517.0617.062,881,817
Aug 29, 201916.9017.0416.6416.7216.721,776,569
Aug 28, 201916.7616.9416.6116.8716.873,398,577
Aug 27, 201916.5716.7816.5016.6016.602,901,636
Aug 26, 201916.3016.9116.2616.7016.703,386,274
Aug 23, 201916.6116.7816.4116.6716.675,149,475
Aug 23, 20190.3 Dividend
Aug 22, 201916.2016.7916.1116.7516.4512,332,207
Aug 21, 201915.6415.9915.5815.9915.704,740,510
Aug 20, 201915.4515.8215.3515.7815.505,954,954
Aug 19, 201914.6115.1214.1615.0114.745,169,943
Aug 16, 201913.5513.6513.4813.5413.302,181,903
Aug 15, 201913.8513.9013.5213.6813.432,350,479
Aug 14, 201913.9014.2013.8914.1313.882,122,166
Aug 13, 201913.9914.0913.7813.8913.641,334,132
Aug 12, 201914.1014.2013.9314.0313.78821,815
Aug 09, 201914.1314.2813.9414.0813.831,418,099
Aug 08, 201913.8014.0113.6513.9713.722,168,121
Aug 07, 201913.8514.0013.6513.8713.621,530,282
Aug 06, 201913.9013.9413.6313.7713.522,873,143
Aug 05, 201914.4614.5814.2714.2814.03538,575
Aug 02, 201914.5014.5914.3614.5314.271,370,804
Aug 01, 201914.5414.7714.3414.5714.311,322,236
Jul 31, 201915.1015.1014.4914.5514.293,282,209
Jul 30, 201915.4015.4815.1315.1714.902,803,780
Jul 29, 201915.0515.2315.0515.2014.931,556,573
Jul 26, 201915.0915.2214.9015.0614.792,191,674
Jul 25, 201915.2115.2815.1015.1714.903,036,293
Jul 24, 201914.9515.1114.8215.0614.791,994,485
Jul 23, 201914.9014.9414.7214.8214.551,393,946
Jul 22, 201915.0115.1014.7214.8414.571,413,208
Jul 19, 201915.1115.2314.7414.9614.693,392,644
Jul 18, 201914.5115.0314.4714.7714.515,551,146
Jul 17, 201914.1214.3414.0114.1013.851,441,844
Jul 16, 201914.2014.3014.0614.2113.961,208,562
Jul 15, 201914.3614.4714.1614.2013.951,564,959
Jul 12, 201914.4614.5214.3014.3914.131,940,133
Jul 11, 201914.1514.5014.1214.4414.182,049,266
Jul 10, 201913.9914.1513.8614.0913.841,491,049
Jul 09, 201914.0114.1513.7713.8513.601,376,208
Jul 08, 201914.1414.1814.0214.0713.822,087,813
Jul 05, 201913.8814.1313.8513.9913.742,352,573
Jul 04, 201913.8413.9213.7713.8213.571,571,026
Jul 03, 201913.5713.8113.5513.7413.492,150,499
Jul 02, 201913.3113.5313.2813.4913.251,905,435
Jul 01, 201913.1113.3913.1013.3013.062,928,606
Jun 28, 201913.1713.3012.9713.0012.772,717,629
Jun 27, 201913.3613.4213.1313.1712.931,469,609
Jun 26, 201913.5413.5713.3813.4013.161,519,505
Jun 25, 201913.6113.6913.4513.5813.342,847,619
Jun 24, 201913.4213.6613.3613.6413.402,563,707
Jun 21, 201913.4513.6213.3413.4413.202,825,646
Jun 20, 201913.0713.4313.0213.4313.193,894,866
Jun 19, 201912.7213.0512.6913.0012.773,636,404
Jun 18, 201912.8112.8912.6612.7412.515,436,040
Jun 17, 201913.0113.1312.8412.8412.612,052,618
Jun 14, 201912.9213.0512.8913.0012.772,789,859
Jun 13, 201913.2513.2512.9512.9912.762,599,640
Jun 12, 201913.2213.4013.2013.2813.041,792,943
Jun 11, 201913.0413.2513.0413.2212.983,372,785
Jun 07, 201913.0313.0612.9013.0312.804,697,184
Jun 06, 201913.4813.5813.3113.3413.103,431,543
Jun 05, 201913.7513.8313.4213.4813.243,544,380
Jun 04, 201913.7013.8713.6413.7313.482,128,760
Jun 03, 201914.1714.2113.7213.7613.511,691,813
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...