Lindsay Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.69	0.69	0.67	0.68	0.68	-	459,481
Aug 28, 2025	0.69	0.69	0.66	0.68	0.68	0.74%	827,248
Aug 27, 2025	0.68	0.70	0.67	0.68	0.68	0.75%	892,255
Aug 26, 2025	0.66	0.67	0.63	0.67	0.67	1.52%	3,081,935
Aug 25, 2025	0.74	0.74	0.64	0.66	0.66	-10.20%	3,979,075
Aug 22, 2025	0.76	0.76	0.73	0.74	0.74	-2.65%	953,370
Aug 21, 2025	0.76	0.76	0.75	0.76	0.76	-	521,570
Aug 20, 2025	0.76	0.78	0.75	0.76	0.76	-1.31%	1,134,955
Aug 19, 2025	0.77	0.77	0.76	0.77	0.77	-0.65%	520,273
Aug 18, 2025	0.77	0.77	0.76	0.77	0.77	-	514,616
Aug 15, 2025	0.77	0.77	0.76	0.77	0.77	-	744,501
Aug 14, 2025	0.76	0.79	0.76	0.77	0.77	1.32%	360,272
Aug 13, 2025	0.77	0.78	0.76	0.76	0.76	-	681,434
Aug 12, 2025	0.80	0.80	0.76	0.76	0.76	-3.80%	1,402,877
Aug 11, 2025	0.76	0.79	0.75	0.79	0.79	3.27%	839,883
Aug 8, 2025	0.75	0.77	0.75	0.77	0.77	1.32%	824,335
Aug 7, 2025	0.75	0.76	0.75	0.76	0.76	0.67%	1,244,510
Aug 6, 2025	0.75	0.76	0.74	0.75	0.75	-	1,143,368
Aug 5, 2025	0.73	0.75	0.73	0.75	0.75	2.04%	1,386,358
Aug 4, 2025	0.74	0.75	0.73	0.74	0.74	-	804,609
Aug 1, 2025	0.74	0.75	0.73	0.74	0.74	-	513,399
Jul 31, 2025	0.75	0.75	0.73	0.74	0.74	-2.00%	1,013,507
Jul 30, 2025	0.78	0.78	0.75	0.75	0.75	-3.85%	1,460,200
Jul 29, 2025	0.79	0.79	0.78	0.78	0.78	0.65%	950,544
Jul 28, 2025	0.78	0.78	0.75	0.78	0.78	-0.64%	1,850,966
Jul 25, 2025	0.76	0.79	0.76	0.78	0.78	2.63%	685,507
Jul 24, 2025	0.74	0.77	0.74	0.76	0.76	4.11%	1,281,648
Jul 23, 2025	0.74	0.75	0.73	0.73	0.73	-0.68%	1,086,332
Jul 22, 2025	0.74	0.74	0.73	0.74	0.74	-	778,850
Jul 21, 2025	0.72	0.74	0.72	0.74	0.74	2.08%	868,674
Jul 18, 2025	0.72	0.73	0.72	0.72	0.72	-	1,144,819
Jul 17, 2025	0.73	0.73	0.72	0.72	0.72	-	314,917
Jul 16, 2025	0.72	0.72	0.71	0.72	0.72	-	592,839
Jul 15, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	769,266
Jul 14, 2025	0.72	0.73	0.72	0.72	0.72	-	676,243
Jul 11, 2025	0.70	0.72	0.70	0.72	0.72	2.14%	339,543
Jul 10, 2025	0.71	0.71	0.69	0.70	0.70	-1.41%	521,230
Jul 9, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	526,957
Jul 8, 2025	0.72	0.72	0.72	0.72	0.72	-	365,898
Jul 7, 2025	0.72	0.73	0.72	0.72	0.72	-	413,926
Jul 4, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	528,527
Jul 3, 2025	0.73	0.73	0.71	0.73	0.73	-0.68%	421,076
Jul 2, 2025	0.72	0.75	0.72	0.73	0.73	-1.35%	390,113
Jul 1, 2025	0.72	0.74	0.71	0.74	0.74	2.78%	455,487
Jun 30, 2025	0.71	0.73	0.71	0.72	0.72	-	955,232
Jun 27, 2025	0.72	0.72	0.71	0.72	0.72	2.13%	500,616
Jun 26, 2025	0.70	0.72	0.70	0.71	0.71	-0.70%	217,883
Jun 25, 2025	0.70	0.71	0.69	0.71	0.71	2.16%	664,715
Jun 24, 2025	0.70	0.73	0.69	0.70	0.70	1.46%	913,141
Jun 23, 2025	0.70	0.70	0.68	0.69	0.69	-1.44%	333,944