UK markets close in 6 hours 45 minutes

LendLease Group Stapled Securities (LLC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6.09-0.15 (-2.40%)
At close: 04:10PM AEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20246.136.246.086.096.092,678,104
28 May 20246.396.466.216.246.242,406,953
27 May 20246.286.516.256.366.365,792,514
24 May 20245.865.915.735.895.893,038,245
23 May 20245.975.985.905.935.932,233,162
22 May 20246.126.146.046.046.042,008,426
21 May 20246.116.156.086.126.12980,726
20 May 20246.116.146.046.126.121,998,809
17 May 20246.176.216.116.116.111,597,119
16 May 20246.206.266.156.246.241,969,600
15 May 20246.166.186.066.106.101,564,156
14 May 20246.076.155.986.126.122,009,726
13 May 20246.156.166.026.106.102,125,424
10 May 20246.266.306.226.286.28883,077
09 May 20246.356.356.186.236.231,459,236
08 May 20246.306.386.306.366.361,168,289
07 May 20246.366.366.246.306.303,206,810
06 May 20246.346.356.286.346.34981,480
03 May 20246.296.366.276.306.30776,805
02 May 20246.316.326.226.246.241,629,378
01 May 20246.336.376.286.296.291,154,285
30 Apr 20246.536.546.476.476.471,539,148
29 Apr 20246.506.556.426.556.551,361,029
26 Apr 20246.496.506.406.406.401,144,527
24 Apr 20246.536.546.446.536.532,349,204
23 Apr 20246.456.536.416.516.512,036,594
22 Apr 20246.206.406.206.406.401,832,960
19 Apr 20246.136.156.016.156.152,677,218
18 Apr 20246.206.256.166.186.181,681,107
17 Apr 20246.226.296.186.196.191,824,005
16 Apr 20246.336.366.236.276.271,456,302
15 Apr 20246.406.426.326.406.401,313,052
12 Apr 20246.426.566.396.506.501,446,672
11 Apr 20246.396.496.396.436.431,342,520
10 Apr 20246.436.576.406.566.561,238,469
09 Apr 20246.526.546.406.416.412,331,762
08 Apr 20246.376.516.366.506.502,082,044
05 Apr 20246.276.436.276.396.392,725,272
04 Apr 20246.266.386.256.346.34867,594
03 Apr 20246.296.316.216.256.251,934,839
02 Apr 20246.356.396.336.366.361,667,476
28 Mar 20246.446.476.416.436.431,915,665
27 Mar 20246.396.416.326.406.401,376,424
26 Mar 20246.486.516.386.386.38964,473
25 Mar 20246.436.596.436.546.54872,519
22 Mar 20246.416.516.396.466.461,510,745
21 Mar 20246.536.556.336.386.385,883,155
20 Mar 20246.666.686.496.506.501,270,220
19 Mar 20246.686.726.636.656.651,619,150
18 Mar 20246.526.726.516.676.671,211,190
15 Mar 20246.516.666.506.606.603,776,796
14 Mar 20246.616.656.496.606.601,650,029
13 Mar 20246.496.676.466.646.641,667,614
12 Mar 20246.406.556.386.506.501,267,222
11 Mar 20246.416.506.406.426.421,685,733
08 Mar 20246.366.486.356.466.461,637,710
07 Mar 20246.226.356.206.336.332,153,054
06 Mar 20246.196.246.146.196.191,622,871
05 Mar 20246.226.286.206.246.241,981,904
04 Mar 20246.346.386.236.276.271,859,107
01 Mar 20246.416.426.336.336.332,374,109
29 Feb 20246.206.426.186.426.426,541,997
28 Feb 20246.146.246.106.176.173,198,034
27 Feb 20246.106.166.066.116.112,981,784
26 Feb 20246.096.186.056.136.132,467,275
23 Feb 20246.096.136.036.046.043,442,878
23 Feb 20240.064874 Dividend
22 Feb 20246.046.166.046.106.042,837,454
21 Feb 20246.196.206.016.025.963,229,875
20 Feb 20246.246.396.206.206.135,389,055
19 Feb 20246.606.706.216.466.3910,201,368
16 Feb 20247.457.537.357.517.431,752,189
15 Feb 20247.237.357.217.337.251,451,307
14 Feb 20247.157.207.107.177.093,106,457
13 Feb 20247.287.347.257.277.191,228,188
12 Feb 20247.297.347.267.277.19766,266
09 Feb 20247.337.367.217.317.231,813,812
08 Feb 20247.397.397.397.397.31-
07 Feb 20247.217.397.217.397.311,304,713
06 Feb 20247.177.207.097.157.071,436,677
05 Feb 20247.207.287.117.217.135,031,707
02 Feb 20247.347.387.267.337.253,404,257
01 Feb 20247.327.377.187.247.161,681,446
31 Jan 20247.177.417.127.417.331,859,617
30 Jan 20247.117.257.077.227.141,499,529
29 Jan 20247.057.157.027.117.031,511,329
25 Jan 20247.207.207.057.087.001,277,636
24 Jan 20247.227.247.147.227.14961,787
23 Jan 20247.137.247.107.187.10729,776
22 Jan 20247.177.227.097.137.051,056,772
19 Jan 20247.227.237.087.137.051,414,824
18 Jan 20247.047.167.007.137.052,260,993
17 Jan 20247.237.267.107.167.082,115,695
16 Jan 20247.377.377.257.297.21922,738
15 Jan 20247.397.437.367.427.34118,305
12 Jan 20247.387.417.347.397.31929,520
11 Jan 20247.377.457.327.407.321,272,886
10 Jan 20247.287.347.187.287.201,615,181
09 Jan 20247.427.427.347.377.29892,489
08 Jan 20247.217.347.217.307.221,039,337
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...