Lindsay Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.68	0.68	0.67	0.68	0.68	-	154,809
Jul 30, 2026	0.68	0.68	0.67	0.68	0.68	-	252,929
Jul 29, 2026	0.68	0.68	0.68	0.68	0.68	-	199,276
Jul 28, 2026	0.68	0.69	0.68	0.68	0.68	0.74%	579,511
Jul 27, 2026	0.67	0.68	0.67	0.68	0.68	2.27%	326,038
Jul 24, 2026	0.66	0.66	0.65	0.66	0.66	-	73,787
Jul 23, 2026	0.67	0.68	0.66	0.66	0.66	-0.75%	305,186
Jul 22, 2026	0.66	0.67	0.65	0.67	0.67	-2.21%	183,195
Jul 21, 2026	0.66	0.68	0.66	0.68	0.68	-	150,908
Jul 20, 2026	0.67	0.68	0.67	0.68	0.68	2.26%	301,281
Jul 17, 2026	0.66	0.68	0.66	0.67	0.67	-	583,282
Jul 16, 2026	0.65	0.67	0.65	0.67	0.67	0.76%	363,814
Jul 15, 2026	0.63	0.66	0.63	0.66	0.66	7.32%	639,785
Jul 14, 2026	0.64	0.64	0.62	0.62	0.62	-3.91%	555,261
Jul 13, 2026	0.63	0.64	0.62	0.64	0.64	1.59%	410,597
Jul 10, 2026	0.61	0.63	0.60	0.63	0.63	3.28%	383,412
Jul 9, 2026	0.61	0.62	0.61	0.61	0.61	0.83%	598,595
Jul 8, 2026	0.60	0.61	0.59	0.61	0.61	1.68%	293,001
Jul 7, 2026	0.58	0.60	0.58	0.60	0.60	2.59%	234,634
Jul 6, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	115,599
Jul 3, 2026	0.59	0.59	0.58	0.59	0.59	0.86%	283,198
Jul 2, 2026	0.58	0.59	0.58	0.58	0.58	-	306,456
Jul 1, 2026	0.58	0.59	0.57	0.58	0.58	2.65%	123,387
Jun 30, 2026	0.58	0.58	0.57	0.57	0.57	-2.59%	296,589
Jun 29, 2026	0.59	0.59	0.57	0.58	0.58	-0.85%	184,148
Jun 26, 2026	0.57	0.59	0.57	0.59	0.59	1.74%	404,168
Jun 25, 2026	0.57	0.58	0.56	0.58	0.58	-	613,660
Jun 24, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	212,901
Jun 23, 2026	0.60	0.60	0.57	0.58	0.58	-1.69%	708,383
Jun 22, 2026	0.59	0.60	0.59	0.59	0.59	-	678,642
Jun 19, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	300,507
Jun 18, 2026	0.58	0.59	0.58	0.58	0.58	-	190,049
Jun 17, 2026	0.60	0.60	0.58	0.58	0.58	-	1,362,810
Jun 16, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	575,943
Jun 15, 2026	0.58	0.61	0.58	0.59	0.59	2.61%	2,086,668
Jun 12, 2026	0.56	0.58	0.56	0.58	0.58	1.77%	563,076
Jun 11, 2026	0.56	0.57	0.55	0.57	0.57	2.73%	875,590
Jun 10, 2026	0.55	0.56	0.55	0.55	0.55	1.85%	1,226,743
Jun 9, 2026	0.56	0.56	0.53	0.54	0.54	-1.82%	1,647,495
Jun 5, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	9,927,304
Jun 4, 2026	0.55	0.56	0.55	0.56	0.56	-	443,623
Jun 3, 2026	0.56	0.57	0.55	0.56	0.56	-0.88%	565,613
Jun 2, 2026	0.58	0.59	0.56	0.57	0.57	-3.42%	597,032
Jun 1, 2026	0.56	0.61	0.55	0.59	0.59	4.46%	1,451,052
May 29, 2026	0.58	0.58	0.56	0.56	0.56	-2.61%	631,877
May 28, 2026	0.59	0.59	0.57	0.58	0.58	-4.17%	678,840
May 27, 2026	0.55	0.60	0.55	0.60	0.60	11.11%	2,166,805
May 26, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	1,112,271
May 25, 2026	0.55	0.56	0.55	0.56	0.56	2.75%	504,695
May 22, 2026	0.56	0.57	0.54	0.55	0.55	-1.80%	638,669