ASX:LEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	15.80	15.99	15.80	15.80	15.80	0.32%	15,335
Apr 20, 2026	15.60	15.79	15.60	15.75	15.75	1.55%	31,439
Apr 17, 2026	15.70	15.80	15.06	15.51	15.51	-1.21%	25,257
Apr 16, 2026	15.61	15.76	15.61	15.70	15.70	2.05%	38,655
Apr 15, 2026	15.34	15.40	15.34	15.39	15.39	2.43%	26,927
Apr 14, 2026	14.98	15.04	14.98	15.02	15.02	1.69%	13,206
Apr 13, 2026	14.77	14.81	14.74	14.77	14.77	-	20,382
Apr 10, 2026	14.88	14.88	14.74	14.77	14.77	-0.74%	25,701
Apr 9, 2026	15.20	15.32	14.85	14.88	14.88	-2.36%	43,624
Apr 8, 2026	15.05	15.33	14.91	15.24	15.24	2.28%	115,596
Apr 7, 2026	14.85	14.99	14.85	14.90	14.90	3.62%	63,959
Apr 2, 2026	14.72	14.72	14.36	14.38	14.38	-2.24%	42,115
Apr 1, 2026	14.88	14.88	14.63	14.71	14.71	0.96%	73,183
Mar 31, 2026	14.31	14.59	14.31	14.57	14.42	2.32%	46,914
Mar 30, 2026	14.66	14.66	14.23	14.24	14.09	-2.86%	48,116
Mar 27, 2026	14.56	14.66	14.56	14.66	14.51	0.14%	7,941
Mar 26, 2026	14.69	14.82	14.64	14.64	14.49	0.14%	57,281
Mar 25, 2026	14.66	14.75	14.55	14.62	14.47	-0.68%	32,607
Mar 24, 2026	15.00	15.00	14.71	14.72	14.57	1.73%	12,518
Mar 23, 2026	14.72	14.73	14.44	14.47	14.32	-1.70%	31,115
Mar 20, 2026	14.70	14.84	14.60	14.72	14.57	0.14%	96,925
Mar 19, 2026	14.80	14.99	14.70	14.70	14.55	-0.94%	24,177
Mar 18, 2026	14.50	14.84	14.50	14.84	14.69	3.41%	20,969
Mar 17, 2026	14.33	14.40	14.33	14.35	14.20	-0.42%	16,340
Mar 16, 2026	14.36	14.45	14.30	14.41	14.26	0.42%	49,618
Mar 13, 2026	14.52	14.56	14.35	14.35	14.20	-1.24%	70,838
Mar 12, 2026	14.70	14.70	14.46	14.53	14.38	-1.16%	36,920
Mar 11, 2026	14.59	14.76	14.59	14.70	14.55	0.75%	66,082
Mar 10, 2026	14.59	14.77	14.59	14.59	14.44	1.04%	85,874
Mar 9, 2026	14.90	14.90	14.39	14.44	14.29	-3.80%	58,844
Mar 6, 2026	14.97	15.02	14.90	15.01	14.86	0.33%	9,583
Mar 5, 2026	14.90	15.08	14.90	14.96	14.81	1.56%	470,619
Mar 4, 2026	14.98	14.98	14.72	14.73	14.58	0.20%	34,560
Mar 3, 2026	14.78	14.85	14.70	14.70	14.55	2.15%	50,133
Mar 2, 2026	15.00	15.00	13.76	14.39	14.24	-5.20%	179,127
Feb 27, 2026	15.45	15.45	15.18	15.18	14.88	-1.75%	24,406
Feb 26, 2026	15.31	15.55	15.31	15.45	15.14	1.78%	23,623
Feb 25, 2026	15.29	15.29	15.17	15.18	14.88	0.20%	42,438
Feb 24, 2026	15.15	15.21	15.07	15.15	14.85	-0.72%	104,906
Feb 23, 2026	15.50	15.50	15.15	15.26	14.95	-1.36%	45,660
Feb 20, 2026	15.50	15.61	15.47	15.47	15.16	-2.27%	48,939
Feb 19, 2026	15.70	15.89	15.69	15.83	15.51	1.21%	31,491
Feb 18, 2026	15.68	15.69	15.63	15.64	15.33	-0.82%	23,913
Feb 17, 2026	15.81	15.81	15.73	15.77	15.45	-0.13%	26,320
Feb 16, 2026	15.80	15.81	15.74	15.79	15.47	-1.00%	18,022
Feb 13, 2026	16.05	16.05	15.89	15.95	15.63	-1.24%	38,346
Feb 12, 2026	16.18	16.18	16.10	16.15	15.83	-0.06%	31,880
Feb 11, 2026	16.20	16.27	16.16	16.16	15.84	1.06%	35,024
Feb 10, 2026	16.00	16.03	15.83	15.99	15.67	1.59%	76,051
Feb 9, 2026	16.00	16.00	15.74	15.74	15.42	0.51%	47,645