Lindsay Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.60	0.62	0.60	0.62	0.62	2.50%	543,187
Mar 26, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	460,203
Mar 25, 2026	0.62	0.62	0.61	0.62	0.62	1.64%	266,433
Mar 24, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	843,586
Mar 23, 2026	0.61	0.62	0.59	0.61	0.61	-0.82%	1,409,189
Mar 20, 2026	0.61	0.62	0.61	0.61	0.61	0.83%	300,211
Mar 19, 2026	0.62	0.62	0.60	0.61	0.61	-3.20%	968,651
Mar 18, 2026	0.63	0.64	0.62	0.63	0.63	-	635,027
Mar 17, 2026	0.64	0.64	0.63	0.63	0.63	-1.57%	380,618
Mar 16, 2026	0.63	0.64	0.62	0.64	0.64	1.60%	568,809
Mar 13, 2026	0.64	0.64	0.63	0.63	0.63	-1.57%	590,133
Mar 12, 2026	0.62	0.64	0.62	0.64	0.64	2.42%	712,809
Mar 11, 2026	0.62	0.62	0.61	0.62	0.62	2.48%	382,543
Mar 10, 2026	0.62	0.63	0.61	0.61	0.61	-1.63%	1,006,062
Mar 9, 2026	0.62	0.63	0.60	0.62	0.62	-3.91%	1,569,791
Mar 6, 2026	0.62	0.65	0.62	0.64	0.64	3.23%	1,948,488
Mar 5, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	2,314,591
Mar 4, 2026	0.63	0.66	0.63	0.65	0.65	2.36%	1,906,754
Mar 3, 2026	0.67	0.67	0.63	0.64	0.64	-5.22%	2,339,299
Mar 2, 2026	0.70	0.70	0.67	0.67	0.67	-3.60%	1,496,509
Feb 27, 2026	0.70	0.70	0.68	0.70	0.70	0.72%	860,095
Feb 26, 2026	0.70	0.72	0.69	0.69	0.69	-1.43%	760,888
Feb 25, 2026	0.70	0.70	0.69	0.70	0.70	-1.41%	602,716
Feb 24, 2026	0.68	0.71	0.68	0.71	0.71	1.43%	805,622
Feb 23, 2026	0.69	0.71	0.66	0.70	0.70	-2.78%	1,947,351
Feb 20, 2026	0.72	0.72	0.71	0.72	0.72	2.13%	349,212
Feb 19, 2026	0.71	0.72	0.69	0.71	0.71	0.71%	262,391
Feb 18, 2026	0.71	0.73	0.68	0.70	0.70	-1.41%	941,422
Feb 17, 2026	0.69	0.71	0.69	0.71	0.71	2.16%	629,646
Feb 16, 2026	0.68	0.70	0.67	0.70	0.70	2.21%	385,941
Feb 13, 2026	0.69	0.69	0.67	0.68	0.68	-1.45%	317,823
Feb 12, 2026	0.69	0.69	0.67	0.69	0.69	-	510,396
Feb 11, 2026	0.69	0.69	0.68	0.69	0.69	1.47%	128,542
Feb 10, 2026	0.68	0.69	0.68	0.68	0.68	-1.45%	377,890
Feb 9, 2026	0.67	0.69	0.67	0.69	0.69	5.34%	539,113
Feb 6, 2026	0.65	0.67	0.65	0.66	0.66	0.77%	588,314
Feb 5, 2026	0.66	0.67	0.65	0.65	0.65	-2.26%	665,756
Feb 4, 2026	0.66	0.67	0.65	0.67	0.67	0.76%	321,654
Feb 3, 2026	0.67	0.67	0.65	0.66	0.66	-	377,404
Feb 2, 2026	0.67	0.68	0.66	0.66	0.66	-0.75%	379,082
Jan 30, 2026	0.67	0.68	0.67	0.67	0.67	-0.75%	255,618
Jan 29, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	372,881
Jan 28, 2026	0.68	0.68	0.67	0.68	0.68	1.49%	167,151
Jan 27, 2026	0.67	0.68	0.67	0.67	0.67	-	605,242
Jan 23, 2026	0.68	0.69	0.67	0.67	0.67	-0.74%	727,062
Jan 22, 2026	0.68	0.69	0.68	0.68	0.68	-0.74%	918,587
Jan 21, 2026	0.67	0.68	0.66	0.68	0.68	-	523,668
Jan 20, 2026	0.69	0.69	0.67	0.68	0.68	-0.73%	910,529
Jan 19, 2026	0.70	0.70	0.68	0.69	0.69	-2.14%	378,429
Jan 16, 2026	0.70	0.70	0.69	0.70	0.70	2.19%	203,690