ASX:LEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	15.00	15.00	14.91	14.93	14.93	-1.84%	58,345
May 11, 2026	15.45	15.45	15.20	15.21	15.21	-1.81%	31,338
May 8, 2026	15.73	15.73	15.38	15.49	15.49	-1.46%	21,207
May 7, 2026	15.82	15.82	15.67	15.72	15.72	-0.51%	13,505
May 6, 2026	15.99	15.99	15.80	15.80	15.80	-0.50%	37,214
May 5, 2026	15.89	15.92	15.86	15.88	15.88	0.13%	13,151
May 4, 2026	15.79	15.90	15.79	15.86	15.86	1.02%	24,581
May 1, 2026	15.70	15.74	15.69	15.70	15.70	2.82%	15,165
Apr 30, 2026	15.54	15.54	15.27	15.27	15.12	-1.61%	30,289
Apr 29, 2026	15.50	15.56	15.47	15.52	15.37	0.98%	19,077
Apr 28, 2026	15.39	15.39	15.34	15.37	15.22	0.33%	10,017
Apr 27, 2026	15.50	15.50	15.22	15.32	15.17	0.26%	7,452
Apr 24, 2026	15.30	15.30	15.23	15.28	15.13	-1.86%	16,787
Apr 23, 2026	15.79	15.79	15.51	15.57	15.42	-0.06%	14,380
Apr 22, 2026	15.81	15.81	15.53	15.58	15.43	-1.39%	15,173
Apr 21, 2026	15.80	15.99	15.80	15.80	15.64	0.32%	15,335
Apr 20, 2026	15.60	15.79	15.60	15.75	15.60	1.55%	31,439
Apr 17, 2026	15.70	15.80	15.06	15.51	15.36	-1.21%	25,257
Apr 16, 2026	15.61	15.76	15.61	15.70	15.55	2.05%	38,655
Apr 15, 2026	15.34	15.40	15.34	15.39	15.23	2.43%	26,927
Apr 14, 2026	14.98	15.04	14.98	15.02	14.87	1.69%	13,206
Apr 13, 2026	14.77	14.81	14.74	14.77	14.62	-	20,382
Apr 10, 2026	14.88	14.88	14.74	14.77	14.62	-0.74%	25,701
Apr 9, 2026	15.20	15.32	14.85	14.88	14.73	-2.36%	43,624
Apr 8, 2026	15.05	15.33	14.91	15.24	15.09	2.28%	115,596
Apr 7, 2026	14.85	14.99	14.85	14.90	14.75	3.62%	63,959
Apr 2, 2026	14.72	14.72	14.36	14.38	14.24	-2.24%	42,115
Apr 1, 2026	14.88	14.88	14.63	14.71	14.57	0.96%	73,183
Mar 31, 2026	14.31	14.59	14.31	14.57	14.28	2.32%	46,914
Mar 30, 2026	14.66	14.66	14.23	14.24	13.95	-2.86%	48,116
Mar 27, 2026	14.56	14.66	14.56	14.66	14.37	0.14%	7,941
Mar 26, 2026	14.69	14.82	14.64	14.64	14.35	0.14%	57,281
Mar 25, 2026	14.66	14.75	14.55	14.62	14.33	-0.68%	32,607
Mar 24, 2026	15.00	15.00	14.71	14.72	14.43	1.73%	12,518
Mar 23, 2026	14.72	14.73	14.44	14.47	14.18	-1.70%	31,115
Mar 20, 2026	14.70	14.84	14.60	14.72	14.43	0.14%	96,925
Mar 19, 2026	14.80	14.99	14.70	14.70	14.41	-0.94%	24,177
Mar 18, 2026	14.50	14.84	14.50	14.84	14.54	3.41%	20,969
Mar 17, 2026	14.33	14.40	14.33	14.35	14.06	-0.42%	16,340
Mar 16, 2026	14.36	14.45	14.30	14.41	14.12	0.42%	49,618
Mar 13, 2026	14.52	14.56	14.35	14.35	14.06	-1.24%	70,838
Mar 12, 2026	14.70	14.70	14.46	14.53	14.24	-1.16%	36,920
Mar 11, 2026	14.59	14.76	14.59	14.70	14.41	0.75%	66,082
Mar 10, 2026	14.59	14.77	14.59	14.59	14.30	1.04%	85,874
Mar 9, 2026	14.90	14.90	14.39	14.44	14.15	-3.80%	58,844
Mar 6, 2026	14.97	15.02	14.90	15.01	14.71	0.33%	9,583
Mar 5, 2026	14.90	15.08	14.90	14.96	14.66	1.56%	470,619
Mar 4, 2026	14.98	14.98	14.72	14.73	14.44	0.20%	34,560
Mar 3, 2026	14.78	14.85	14.70	14.70	14.41	2.15%	50,133
Mar 2, 2026	15.00	15.00	13.76	14.39	14.10	-5.20%	179,127