Lindsay Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	0.58	0.58	0.56	0.56	0.56	-2.63%	219,939
May 20, 2026	0.59	0.59	0.57	0.57	0.57	-2.56%	394,974
May 19, 2026	0.59	0.60	0.58	0.59	0.59	-	157,151
May 18, 2026	0.60	0.60	0.58	0.59	0.59	-3.31%	478,490
May 15, 2026	0.61	0.61	0.59	0.61	0.61	-	236,417
May 14, 2026	0.60	0.61	0.60	0.61	0.61	-0.82%	110,513
May 13, 2026	0.60	0.61	0.60	0.61	0.61	-	148,064
May 12, 2026	0.61	0.61	0.60	0.61	0.61	-	132,128
May 11, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	261,329
May 8, 2026	0.61	0.62	0.61	0.62	0.62	0.81%	103,710
May 7, 2026	0.61	0.62	0.60	0.62	0.62	3.36%	254,990
May 6, 2026	0.61	0.62	0.60	0.60	0.60	-3.25%	646,986
May 5, 2026	0.61	0.62	0.60	0.62	0.62	0.82%	267,568
May 4, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	188,278
May 1, 2026	0.60	0.62	0.60	0.62	0.62	3.36%	226,177
Apr 30, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	234,530
Apr 29, 2026	0.60	0.61	0.60	0.60	0.60	0.84%	467,019
Apr 28, 2026	0.61	0.61	0.60	0.60	0.60	-2.46%	547,037
Apr 27, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	127,412
Apr 24, 2026	0.62	0.62	0.60	0.62	0.62	-0.81%	469,001
Apr 23, 2026	0.62	0.62	0.61	0.62	0.62	0.81%	543,394
Apr 22, 2026	0.62	0.63	0.61	0.62	0.62	-0.81%	292,122
Apr 21, 2026	0.63	0.63	0.61	0.62	0.62	0.81%	258,696
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	1.03%	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