Johns Lyng Group Limited (ASX:JLG)
Australia flag Australia · Delayed Price · Currency is AUD
3.910
+0.040 (1.03%)
Aug 28, 2025, 4:10 PM AEST

Johns Lyng Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20253.893.913.823.873.87-1.28%6,119,086
Aug 26, 20253.903.923.853.923.920.26%9,792,100
Aug 25, 20253.913.913.903.913.910.26%345,539
Aug 22, 20253.903.913.903.903.90-550,652
Aug 21, 20253.913.923.903.903.90-0.26%704,093
Aug 20, 20253.913.923.903.913.91-1,462,159
Aug 19, 20253.903.913.903.913.910.26%763,690
Aug 18, 20253.913.913.903.903.90-0.26%357,109
Aug 15, 20253.903.913.903.913.91-3,663,713
Aug 14, 20253.903.913.903.913.910.26%1,001,727
Aug 13, 20253.913.913.903.903.90-910,349
Aug 12, 20253.903.913.903.903.90-2,018,132
Aug 11, 20253.913.923.903.903.90-0.51%3,739,771
Aug 8, 20253.923.923.903.923.92-3,068,371
Aug 7, 20253.913.923.903.923.920.51%1,891,893
Aug 6, 20253.903.913.903.903.90-1,594,801
Aug 5, 20253.913.913.903.903.90-1,073,277
Aug 4, 20253.903.913.903.903.90-974,003
Aug 1, 20253.903.913.903.903.90-2,476,884
Jul 31, 20253.913.913.903.903.90-1,338,346
Jul 30, 20253.913.923.903.903.90-0.26%2,525,676
Jul 29, 20253.923.923.903.913.910.26%1,793,780
Jul 28, 20253.923.923.903.903.90-0.26%2,039,582
Jul 25, 20253.933.933.903.913.91-0.51%1,371,269
Jul 24, 20253.903.933.903.933.930.51%1,772,898
Jul 23, 20253.913.913.893.913.91-2,401,147
Jul 22, 20253.903.913.893.913.910.51%3,991,693
Jul 21, 20253.903.913.893.893.89-0.51%1,691,519
Jul 18, 20253.903.913.893.913.910.26%2,295,267
Jul 17, 20253.893.903.893.903.900.26%2,279,469
Jul 16, 20253.893.903.883.893.89-3,339,191
Jul 15, 20253.893.903.883.893.890.26%5,541,729
Jul 14, 20253.903.913.883.883.88-0.51%6,968,490
Jul 11, 20253.903.923.863.903.9022.64%24,106,416
Jul 10, 20253.183.183.143.183.18-1,440,733
Jul 9, 20253.123.183.063.183.182.58%1,348,085
Jul 8, 20253.133.133.073.103.10-1.27%1,960,676
Jul 7, 20253.193.213.123.143.14-1.88%1,288,480
Jul 4, 20253.183.223.163.203.200.95%1,222,295
Jul 3, 20253.163.193.103.173.170.96%722,613
Jul 2, 20253.193.203.123.143.14-0.32%988,805
Jul 1, 20253.183.233.123.153.15-0.63%1,364,040
Jun 30, 20253.113.183.083.173.170.63%1,312,161
Jun 27, 20253.083.183.083.153.152.94%1,617,187
Jun 26, 20253.033.113.003.063.061.32%1,373,344
Jun 25, 20252.903.052.863.023.024.14%2,148,075
Jun 24, 20252.852.922.842.902.902.84%1,738,406
Jun 23, 20252.832.892.802.822.82-0.35%1,917,238
Jun 20, 20252.892.892.832.832.83-1.74%1,065,151
Jun 19, 20252.922.922.862.882.88-0.35%733,578