Lindsay Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.70	0.72	0.70	0.72	-	1.41%	129,363
Sep 29, 2026	0.71	0.71	0.70	0.71	0.71	2.16%	124,412
Sep 28, 2026	0.73	0.73	0.70	0.70	0.70	-5.18%	495,195
Sep 25, 2026	0.76	0.76	0.75	0.75	0.73	-1.32%	371,872
Sep 24, 2026	0.76	0.76	0.75	0.76	0.74	-0.65%	361,641
Sep 23, 2026	0.75	0.77	0.75	0.77	0.75	2.00%	453,218
Sep 22, 2026	0.74	0.75	0.73	0.75	0.73	2.74%	291,918
Sep 21, 2026	0.73	0.74	0.73	0.73	0.71	-	342,972
Sep 18, 2026	0.73	0.74	0.73	0.73	0.71	0.69%	480,204
Sep 17, 2026	0.72	0.73	0.71	0.73	0.71	-0.68%	292,183
Sep 16, 2026	0.74	0.74	0.71	0.73	0.71	-1.35%	441,901
Sep 15, 2026	0.74	0.74	0.72	0.74	0.72	0.68%	223,036
Sep 14, 2026	0.75	0.75	0.72	0.74	0.72	-2.00%	292,763
Sep 11, 2026	0.74	0.75	0.71	0.75	0.73	2.74%	408,932
Sep 10, 2026	0.75	0.75	0.72	0.73	0.71	-2.01%	329,819
Sep 9, 2026	0.74	0.76	0.74	0.75	0.73	0.68%	405,232
Sep 8, 2026	0.73	0.74	0.73	0.74	0.72	1.37%	291,299
Sep 7, 2026	0.74	0.75	0.73	0.73	0.71	-1.35%	226,220
Sep 4, 2026	0.75	0.76	0.74	0.74	0.72	-1.99%	318,861
Sep 3, 2026	0.75	0.76	0.75	0.76	0.74	2.03%	338,038
Sep 2, 2026	0.76	0.77	0.73	0.74	0.72	-3.27%	729,099
Sep 1, 2026	0.76	0.78	0.76	0.77	0.75	1.32%	577,134
Aug 31, 2026	0.78	0.78	0.76	0.76	0.74	-2.58%	524,054
Aug 28, 2026	0.77	0.78	0.75	0.78	0.76	0.65%	526,938
Aug 27, 2026	0.77	0.78	0.76	0.77	0.75	-1.28%	462,890
Aug 26, 2026	0.78	0.78	0.75	0.78	0.76	1.30%	919,896
Aug 25, 2026	0.73	0.78	0.73	0.77	0.75	6.94%	1,461,463
Aug 24, 2026	0.69	0.72	0.68	0.72	0.70	6.67%	1,461,496
Aug 21, 2026	0.68	0.68	0.67	0.68	0.66	-1.46%	168,499
Aug 20, 2026	0.69	0.69	0.68	0.69	0.67	0.74%	147,016
Aug 19, 2026	0.67	0.69	0.67	0.68	0.66	-	181,364
Aug 18, 2026	0.66	0.68	0.65	0.68	0.66	2.26%	462,376
Aug 17, 2026	0.68	0.68	0.66	0.67	0.65	-1.48%	210,860
Aug 14, 2026	0.67	0.68	0.67	0.68	0.66	1.50%	199,589
Aug 13, 2026	0.65	0.67	0.65	0.67	0.65	5.56%	294,966
Aug 12, 2026	0.64	0.64	0.63	0.63	0.62	1.61%	230,524
Aug 11, 2026	0.64	0.64	0.62	0.62	0.61	-1.59%	638,589
Aug 10, 2026	0.67	0.67	0.63	0.63	0.62	-5.26%	611,031
Aug 7, 2026	0.67	0.67	0.67	0.67	0.65	-1.48%	49,076
Aug 6, 2026	0.67	0.68	0.67	0.68	0.66	-	177,337
Aug 5, 2026	0.67	0.68	0.67	0.68	0.66	0.75%	49,381
Aug 4, 2026	0.67	0.68	0.67	0.67	0.65	-1.47%	98,166
Aug 3, 2026	0.68	0.69	0.67	0.68	0.66	-	550,370
Jul 31, 2026	0.68	0.68	0.67	0.68	0.66	-	154,809
Jul 30, 2026	0.68	0.68	0.67	0.68	0.66	-	252,929
Jul 29, 2026	0.68	0.68	0.68	0.68	0.66	-	199,276
Jul 28, 2026	0.68	0.69	0.68	0.68	0.66	0.74%	579,511
Jul 27, 2026	0.67	0.68	0.67	0.68	0.66	2.27%	326,038
Jul 24, 2026	0.66	0.66	0.65	0.66	0.65	-	73,787
Jul 23, 2026	0.67	0.68	0.66	0.66	0.65	-0.75%	305,186