Lindsay Australia Limited (ASX:LAU)
Australia · Delayed Price · Currency is AUD 0.6100
-0.0100 (-1.61%)
May 11, 2026, 4:20 PM AEST
Lindsay Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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 |