Lindsay Australia Limited (ASX:LAU)
Australia · Delayed Price · Currency is AUD 0.7150
+0.0150 (2.14%)
Feb 19, 2026, 11:52 AM AEST
Lindsay Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 0.71 | 0.73 | 0.71 | 0.71 | - | 0.28% | 656,695 |
| 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 |
| Jan 15, 2026 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -2.14% | 595,254 |
| Jan 14, 2026 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 2.19% | 272,137 |
| Jan 13, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -0.72% | 1,021,818 |
| Jan 12, 2026 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -2.82% | 671,137 |
| Jan 9, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | - | 152,377 |
| Jan 8, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 414,823 |
| Jan 7, 2026 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | - | 645,506 |
| Jan 6, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 611,636 |
| Jan 5, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 288,407 |
| Jan 2, 2026 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -0.71% | 399,690 |
| Dec 31, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.44% | 303,450 |
| Dec 30, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.46% | 160,032 |
| Dec 29, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | 0.74% | 227,541 |
| Dec 24, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -3.55% | 360,227 |
| Dec 23, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | 416,539 |
| Dec 22, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 865,410 |
| Dec 19, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 1,080,618 |
| Dec 18, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.72% | 814,316 |
| Dec 17, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 0.72% | 1,086,936 |
| Dec 16, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 2.99% | 781,689 |
| Dec 15, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 172,082 |
| Dec 12, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 503,333 |
| Dec 11, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.75% | 529,363 |
| Dec 10, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | 1.53% | 249,745 |
| Dec 9, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | - | 915,447 |
| Dec 8, 2025 | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | - | 968,173 |
| Dec 5, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.50% | 1,347,606 |