Lindsay Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	0.75	0.75	0.74	0.75	-	-	13,661
Sep 9, 2026	0.74	0.76	0.74	0.75	0.75	0.68%	405,232
Sep 8, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	291,299
Sep 7, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	226,220
Sep 4, 2026	0.75	0.76	0.74	0.74	0.74	-1.99%	318,861
Sep 3, 2026	0.75	0.76	0.75	0.76	0.76	2.03%	338,038
Sep 2, 2026	0.76	0.77	0.73	0.74	0.74	-3.27%	729,099
Sep 1, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	577,134
Aug 31, 2026	0.78	0.78	0.76	0.76	0.76	-2.58%	524,054
Aug 28, 2026	0.77	0.78	0.75	0.78	0.78	0.65%	526,938
Aug 27, 2026	0.77	0.78	0.76	0.77	0.77	-1.28%	462,890
Aug 26, 2026	0.78	0.78	0.75	0.78	0.78	1.30%	919,896
Aug 25, 2026	0.73	0.78	0.73	0.77	0.77	6.94%	1,461,463
Aug 24, 2026	0.69	0.72	0.68	0.72	0.72	6.67%	1,461,496
Aug 21, 2026	0.68	0.68	0.67	0.68	0.68	-1.46%	168,499
Aug 20, 2026	0.69	0.69	0.68	0.69	0.69	0.74%	147,016
Aug 19, 2026	0.67	0.69	0.67	0.68	0.68	-	181,364
Aug 18, 2026	0.66	0.68	0.65	0.68	0.68	2.26%	462,376
Aug 17, 2026	0.68	0.68	0.66	0.67	0.67	-1.48%	210,860
Aug 14, 2026	0.67	0.68	0.67	0.68	0.68	1.50%	199,589
Aug 13, 2026	0.65	0.67	0.65	0.67	0.67	5.56%	294,966
Aug 12, 2026	0.64	0.64	0.63	0.63	0.63	1.61%	230,524
Aug 11, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	638,589
Aug 10, 2026	0.67	0.67	0.63	0.63	0.63	-5.26%	611,031
Aug 7, 2026	0.67	0.67	0.67	0.67	0.67	-1.48%	49,076
Aug 6, 2026	0.67	0.68	0.67	0.68	0.68	-	177,337
Aug 5, 2026	0.67	0.68	0.67	0.68	0.68	0.75%	49,381
Aug 4, 2026	0.67	0.68	0.67	0.67	0.67	-1.47%	98,166
Aug 3, 2026	0.68	0.69	0.67	0.68	0.68	-	550,370
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