Lindsay Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	0.68	0.68	0.67	0.67	0.67	-2.19%	57,724
Oct 20, 2026	0.69	0.69	0.68	0.69	0.69	-	220,689
Oct 19, 2026	0.70	0.70	0.67	0.69	0.69	-0.72%	350,027
Oct 16, 2026	0.67	0.70	0.66	0.69	0.69	6.15%	254,568
Oct 15, 2026	0.71	0.71	0.65	0.65	0.65	-7.14%	434,740
Oct 14, 2026	0.70	0.71	0.69	0.70	0.70	-	644,433
Oct 13, 2026	0.71	0.72	0.70	0.70	0.70	-0.71%	252,745
Oct 12, 2026	0.73	0.74	0.71	0.71	0.71	-3.42%	330,860
Oct 9, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	72,990
Oct 8, 2026	0.73	0.74	0.72	0.74	0.74	2.07%	114,517
Oct 7, 2026	0.73	0.76	0.73	0.73	0.73	-3.97%	241,703
Oct 6, 2026	0.72	0.76	0.72	0.76	0.76	5.59%	517,183
Oct 5, 2026	0.73	0.75	0.72	0.72	0.72	-2.05%	141,942
Oct 2, 2026	0.73	0.75	0.72	0.73	0.73	-	1,071,988
Oct 1, 2026	0.73	0.74	0.71	0.73	0.73	1.39%	530,005
Sep 30, 2026	0.70	0.72	0.70	0.72	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