ASX:LEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.37	14.49	14.37	14.39	14.39	1.05%	10,512
Oct 29, 2026	14.11	14.26	14.11	14.24	14.24	1.71%	27,599
Oct 28, 2026	14.11	14.14	14.00	14.00	14.00	1.01%	5,144
Oct 27, 2026	13.80	13.86	13.73	13.86	13.86	0.36%	15,222
Oct 26, 2026	13.89	13.89	13.78	13.81	13.81	-0.36%	8,545
Oct 23, 2026	13.65	13.99	13.65	13.86	13.86	1.32%	30,154
Oct 22, 2026	13.71	13.71	13.65	13.68	13.68	-0.65%	21,770
Oct 21, 2026	13.79	13.79	13.67	13.77	13.77	0.29%	47,063
Oct 20, 2026	13.91	13.96	13.64	13.73	13.73	-1.29%	27,396
Oct 19, 2026	14.27	14.27	13.91	13.91	13.91	-2.52%	37,718
Oct 16, 2026	13.97	14.28	13.88	14.27	14.27	2.15%	8,878
Oct 15, 2026	14.07	14.07	13.90	13.97	13.97	-0.64%	7,738
Oct 14, 2026	14.07	14.07	13.98	14.06	14.06	-0.42%	11,086
Oct 13, 2026	14.11	14.13	14.08	14.12	14.12	0.07%	29,891
Oct 12, 2026	14.25	14.25	14.09	14.11	14.11	-0.91%	6,392
Oct 9, 2026	14.27	14.29	14.24	14.24	14.24	1.21%	6,257
Oct 8, 2026	14.08	14.08	14.01	14.07	14.07	-0.42%	36,933
Oct 7, 2026	14.29	14.29	14.13	14.13	14.13	-1.26%	9,517
Oct 6, 2026	14.32	14.32	14.29	14.31	14.31	-0.07%	1,777
Oct 5, 2026	14.43	14.44	14.32	14.32	14.32	-1.65%	21,987
Oct 2, 2026	14.72	14.72	14.53	14.56	14.56	0.07%	33,280
Oct 1, 2026	14.84	14.84	14.46	14.55	14.55	-1.02%	23,245
Sep 30, 2026	14.77	14.84	14.77	14.84	14.70	1.23%	10,110
Sep 29, 2026	14.72	14.73	14.64	14.66	14.52	-0.54%	8,223
Sep 28, 2026	14.75	14.75	14.69	14.74	14.60	0.20%	25,339
Sep 25, 2026	14.71	14.75	14.66	14.71	14.57	-	7,064
Sep 24, 2026	14.94	14.94	14.71	14.71	14.57	-1.54%	11,698
Sep 23, 2026	14.97	14.97	14.92	14.94	14.80	-0.27%	11,160
Sep 22, 2026	15.05	15.35	14.97	14.98	14.84	0.74%	6,382
Sep 21, 2026	15.28	15.28	14.87	14.87	14.73	-2.43%	17,191
Sep 18, 2026	15.33	15.33	15.01	15.24	15.10	1.43%	54,336
Sep 17, 2026	15.50	15.50	14.99	15.03	14.88	-0.10%	12,997
Sep 16, 2026	15.06	15.07	15.00	15.04	14.90	0.33%	24,814
Sep 15, 2026	15.34	15.35	14.94	14.99	14.85	-	27,157
Sep 14, 2026	14.89	14.99	14.89	14.99	14.85	0.54%	29,565
Sep 11, 2026	15.01	15.01	14.87	14.91	14.77	-0.73%	14,464
Sep 10, 2026	15.12	15.12	14.97	15.02	14.88	-0.60%	31,729
Sep 9, 2026	15.28	15.28	15.06	15.11	14.97	-1.18%	17,046
Sep 8, 2026	15.27	15.30	15.24	15.29	15.15	0.07%	50,084
Sep 7, 2026	15.24	15.30	15.23	15.28	15.14	0.26%	21,735
Sep 4, 2026	15.29	15.29	15.24	15.24	15.10	-	16,338
Sep 3, 2026	15.25	15.30	15.24	15.24	15.10	-0.26%	7,059
Sep 2, 2026	15.49	15.49	15.25	15.28	15.14	-1.36%	20,592
Sep 1, 2026	15.48	15.51	15.47	15.49	15.34	0.88%	12,531
Aug 31, 2026	15.64	15.64	15.44	15.50	15.21	-0.64%	9,088
Aug 28, 2026	15.49	15.60	15.45	15.60	15.31	0.84%	35,279
Aug 27, 2026	15.51	15.69	15.47	15.47	15.18	-0.42%	8,172
Aug 26, 2026	15.60	15.60	15.51	15.54	15.24	-0.29%	18,948
Aug 25, 2026	15.59	15.60	15.53	15.58	15.29	1.23%	23,265
Aug 24, 2026	15.39	15.45	15.38	15.39	15.10	-	11,355