Lindsay Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	0.63	0.63	0.62	0.63	-	1.63%	637,303
Apr 20, 2026	0.63	0.63	0.61	0.62	0.62	-2.38%	537,483
Apr 17, 2026	0.62	0.63	0.61	0.63	0.63	4.13%	832,670
Apr 16, 2026	0.62	0.62	0.61	0.61	0.61	-1.63%	521,683
Apr 15, 2026	0.62	0.62	0.60	0.62	0.62	0.82%	345,425
Apr 14, 2026	0.63	0.63	0.61	0.61	0.61	-2.40%	590,470
Apr 13, 2026	0.61	0.63	0.61	0.63	0.63	1.63%	629,453
Apr 10, 2026	0.62	0.63	0.61	0.62	0.62	-0.81%	446,979
Apr 9, 2026	0.62	0.63	0.61	0.62	0.62	-2.36%	620,320
Apr 8, 2026	0.62	0.64	0.62	0.64	0.64	4.10%	1,049,678
Apr 7, 2026	0.61	0.62	0.60	0.61	0.61	1.67%	606,794
Apr 2, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	682,468
Apr 1, 2026	0.59	0.60	0.58	0.59	0.59	-2.48%	633,646
Mar 31, 2026	0.62	0.62	0.61	0.61	0.58	-0.82%	463,719
Mar 30, 2026	0.62	0.62	0.61	0.61	0.59	-0.81%	566,326
Mar 27, 2026	0.60	0.62	0.60	0.62	0.59	2.50%	543,187
Mar 26, 2026	0.62	0.62	0.60	0.60	0.58	-3.23%	460,203
Mar 25, 2026	0.62	0.62	0.61	0.62	0.60	1.64%	266,433
Mar 24, 2026	0.60	0.61	0.60	0.61	0.59	0.83%	843,586
Mar 23, 2026	0.61	0.62	0.59	0.61	0.58	-0.82%	1,409,189
Mar 20, 2026	0.61	0.62	0.61	0.61	0.59	0.83%	300,211
Mar 19, 2026	0.62	0.62	0.60	0.61	0.58	-3.20%	968,651
Mar 18, 2026	0.63	0.64	0.62	0.63	0.60	-	635,027
Mar 17, 2026	0.64	0.64	0.63	0.63	0.60	-1.57%	380,618
Mar 16, 2026	0.63	0.64	0.62	0.64	0.61	1.60%	568,809
Mar 13, 2026	0.64	0.64	0.63	0.63	0.60	-1.57%	590,133
Mar 12, 2026	0.62	0.64	0.62	0.64	0.61	2.42%	712,809
Mar 11, 2026	0.62	0.62	0.61	0.62	0.60	2.48%	382,543
Mar 10, 2026	0.62	0.63	0.61	0.61	0.58	-1.63%	1,006,062
Mar 9, 2026	0.62	0.63	0.60	0.62	0.59	-3.91%	1,569,791
Mar 6, 2026	0.62	0.65	0.62	0.64	0.62	3.23%	1,948,488
Mar 5, 2026	0.65	0.65	0.62	0.62	0.60	-4.62%	2,314,591
Mar 4, 2026	0.63	0.66	0.63	0.65	0.63	2.36%	1,906,754
Mar 3, 2026	0.67	0.67	0.63	0.64	0.61	-5.22%	2,339,299
Mar 2, 2026	0.70	0.70	0.67	0.67	0.65	-3.60%	1,496,509
Feb 27, 2026	0.70	0.70	0.68	0.70	0.67	0.72%	860,095
Feb 26, 2026	0.70	0.72	0.69	0.69	0.67	-1.43%	760,888
Feb 25, 2026	0.70	0.70	0.69	0.70	0.68	-1.41%	602,716
Feb 24, 2026	0.68	0.71	0.68	0.71	0.69	1.43%	805,622
Feb 23, 2026	0.69	0.71	0.66	0.70	0.68	-2.78%	1,947,351
Feb 20, 2026	0.72	0.72	0.71	0.72	0.70	2.13%	349,212
Feb 19, 2026	0.71	0.72	0.69	0.71	0.68	0.71%	262,391
Feb 18, 2026	0.71	0.73	0.68	0.70	0.68	-1.41%	941,422
Feb 17, 2026	0.69	0.71	0.69	0.71	0.69	2.16%	629,646
Feb 16, 2026	0.68	0.70	0.67	0.70	0.67	2.21%	385,941
Feb 13, 2026	0.69	0.69	0.67	0.68	0.66	-1.45%	317,823
Feb 12, 2026	0.69	0.69	0.67	0.69	0.67	-	510,396
Feb 11, 2026	0.69	0.69	0.68	0.69	0.67	1.47%	128,542
Feb 10, 2026	0.68	0.69	0.68	0.68	0.66	-1.45%	377,890
Feb 9, 2026	0.67	0.69	0.67	0.69	0.67	5.34%	539,113