ASX:LEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	14.43	14.45	14.38	14.38	-	-0.35%	42,252
Jun 18, 2026	14.68	14.68	14.42	14.43	14.43	-1.97%	27,601
Jun 17, 2026	14.88	14.88	14.67	14.72	14.72	-0.07%	32,868
Jun 16, 2026	14.88	14.88	14.63	14.73	14.73	-1.01%	22,197
Jun 15, 2026	14.82	14.90	14.80	14.88	14.88	1.50%	68,387
Jun 12, 2026	14.75	14.75	14.65	14.66	14.66	-1.94%	21,245
Jun 11, 2026	14.64	14.95	14.64	14.95	14.95	2.19%	21,699
Jun 10, 2026	14.58	14.67	14.48	14.63	14.63	0.97%	50,171
Jun 9, 2026	14.72	14.72	14.44	14.49	14.49	-1.56%	41,646
Jun 5, 2026	14.72	14.79	14.69	14.72	14.72	2.22%	29,219
Jun 4, 2026	14.84	14.84	14.40	14.40	14.40	-2.96%	18,868
Jun 3, 2026	14.86	14.91	14.79	14.84	14.84	-0.07%	17,912
Jun 2, 2026	14.70	14.93	14.61	14.85	14.85	1.02%	59,666
Jun 1, 2026	14.77	14.77	14.70	14.70	14.70	0.07%	34,868
May 29, 2026	14.67	14.96	14.67	14.84	14.69	0.20%	25,998
May 28, 2026	14.85	14.90	14.76	14.81	14.66	0.34%	7,695
May 27, 2026	14.70	14.89	14.70	14.76	14.61	0.75%	9,271
May 26, 2026	14.76	14.77	14.64	14.65	14.50	-0.41%	24,381
May 25, 2026	14.88	14.88	14.71	14.71	14.56	-0.74%	26,358
May 22, 2026	14.70	14.82	14.70	14.82	14.67	0.34%	45,970
May 21, 2026	14.80	14.85	14.77	14.77	14.62	1.16%	8,595
May 20, 2026	14.73	14.73	14.60	14.60	14.45	-0.82%	24,481
May 19, 2026	14.80	14.99	14.72	14.72	14.57	-0.88%	49,189
May 18, 2026	15.16	15.16	14.84	14.85	14.70	-	6,794
May 15, 2026	14.88	14.97	14.85	14.85	14.70	-0.20%	18,790
May 14, 2026	15.00	15.00	14.86	14.88	14.73	-1.33%	15,651
May 13, 2026	15.05	15.08	15.00	15.08	14.93	1.00%	6,632
May 12, 2026	15.00	15.00	14.91	14.93	14.78	-1.84%	58,345
May 11, 2026	15.45	15.45	15.20	15.21	15.06	-1.81%	31,338
May 8, 2026	15.73	15.73	15.38	15.49	15.33	-1.46%	21,207
May 7, 2026	15.82	15.82	15.67	15.72	15.56	-0.51%	13,505
May 6, 2026	15.99	15.99	15.80	15.80	15.64	-0.50%	37,214
May 5, 2026	15.89	15.92	15.86	15.88	15.72	0.13%	13,151
May 4, 2026	15.79	15.90	15.79	15.86	15.70	1.02%	24,581
May 1, 2026	15.70	15.74	15.69	15.70	15.54	3.84%	15,165
Apr 30, 2026	15.54	15.54	15.27	15.27	14.97	-1.61%	30,289
Apr 29, 2026	15.50	15.56	15.47	15.52	15.21	0.98%	19,077
Apr 28, 2026	15.39	15.39	15.34	15.37	15.07	0.33%	10,017
Apr 27, 2026	15.50	15.50	15.22	15.32	15.02	0.26%	7,452
Apr 24, 2026	15.30	15.30	15.23	15.28	14.98	-1.86%	16,787
Apr 23, 2026	15.79	15.79	15.51	15.57	15.26	-0.06%	14,380
Apr 22, 2026	15.81	15.81	15.53	15.58	15.27	-1.39%	15,173
Apr 21, 2026	15.80	15.99	15.80	15.80	15.49	0.32%	15,335
Apr 20, 2026	15.60	15.79	15.60	15.75	15.44	1.55%	31,439
Apr 17, 2026	15.70	15.80	15.06	15.51	15.20	-1.21%	25,257
Apr 16, 2026	15.61	15.76	15.61	15.70	15.39	2.05%	38,655
Apr 15, 2026	15.34	15.40	15.34	15.39	15.08	2.43%	26,927
Apr 14, 2026	14.98	15.04	14.98	15.02	14.72	1.69%	13,206
Apr 13, 2026	14.77	14.81	14.74	14.77	14.48	-	20,382
Apr 10, 2026	14.88	14.88	14.74	14.77	14.48	-0.74%	25,701