ASX:LEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	15.64	15.64	15.44	15.50	15.50	-0.64%	9,088
Aug 28, 2026	15.49	15.60	15.45	15.60	15.60	0.84%	35,279
Aug 27, 2026	15.51	15.69	15.47	15.47	15.47	-0.42%	8,172
Aug 26, 2026	15.60	15.60	15.51	15.54	15.54	-0.29%	18,948
Aug 25, 2026	15.59	15.60	15.53	15.58	15.58	1.23%	23,265
Aug 24, 2026	15.39	15.45	15.38	15.39	15.39	-	11,355
Aug 21, 2026	15.24	15.44	15.24	15.39	15.39	0.20%	25,734
Aug 20, 2026	15.77	15.77	15.36	15.36	15.36	0.85%	22,289
Aug 19, 2026	15.34	15.34	15.23	15.23	15.23	-0.26%	31,676
Aug 18, 2026	15.44	15.44	15.27	15.27	15.27	-1.42%	13,338
Aug 17, 2026	15.53	15.53	15.46	15.49	15.49	-1.09%	4,712
Aug 14, 2026	15.62	15.72	15.62	15.66	15.66	1.75%	15,116
Aug 13, 2026	15.40	15.41	15.34	15.39	15.39	-0.13%	17,297
Aug 12, 2026	15.37	15.45	15.37	15.41	15.41	0.20%	12,676
Aug 11, 2026	15.45	15.46	15.38	15.38	15.38	-0.65%	4,643
Aug 10, 2026	15.45	15.50	15.15	15.48	15.48	2.11%	40,826
Aug 7, 2026	15.04	15.18	14.81	15.16	15.16	2.74%	20,220
Aug 6, 2026	15.02	15.02	14.73	14.76	14.76	-1.76%	10,767
Aug 5, 2026	14.88	15.07	14.88	15.02	15.02	2.04%	24,811
Aug 4, 2026	14.51	14.82	14.50	14.72	14.72	1.66%	21,711
Aug 3, 2026	14.69	14.69	14.41	14.48	14.48	0.66%	21,104
Jul 31, 2026	14.66	14.85	14.52	14.53	14.39	-0.89%	38,595
Jul 30, 2026	14.84	14.94	14.61	14.66	14.51	-1.21%	13,085
Jul 29, 2026	14.80	14.88	14.80	14.84	14.69	1.44%	16,424
Jul 28, 2026	14.59	14.65	14.59	14.63	14.48	1.39%	12,119
Jul 27, 2026	14.60	14.60	14.43	14.43	14.29	-0.14%	22,119
Jul 24, 2026	14.55	14.55	14.42	14.45	14.31	-0.96%	35,351
Jul 23, 2026	14.66	14.66	14.57	14.59	14.44	-0.75%	13,043
Jul 22, 2026	14.98	14.98	14.70	14.70	14.55	-0.07%	35,906
Jul 21, 2026	14.99	14.99	14.70	14.71	14.56	-1.14%	10,673
Jul 20, 2026	15.10	15.10	14.82	14.88	14.73	-1.46%	24,705
Jul 17, 2026	14.98	15.15	14.98	15.10	14.95	1.68%	38,025
Jul 16, 2026	14.79	14.90	14.77	14.85	14.70	0.81%	28,254
Jul 15, 2026	14.79	14.79	14.73	14.73	14.58	1.10%	30,800
Jul 14, 2026	14.75	14.84	14.57	14.57	14.42	-0.82%	32,035
Jul 13, 2026	14.69	14.75	14.68	14.69	14.54	1.52%	18,755
Jul 10, 2026	14.70	14.70	14.47	14.47	14.33	-0.62%	10,833
Jul 9, 2026	14.58	14.58	14.48	14.56	14.41	-0.14%	24,792
Jul 8, 2026	14.69	14.78	14.55	14.58	14.43	-0.27%	7,637
Jul 7, 2026	14.73	14.73	14.60	14.62	14.47	-0.95%	22,070
Jul 6, 2026	14.72	14.87	14.61	14.76	14.61	0.27%	6,220
Jul 3, 2026	14.74	14.75	14.66	14.72	14.57	0.14%	21,215
Jul 2, 2026	14.61	15.00	14.60	14.70	14.55	0.68%	12,559
Jul 1, 2026	14.65	14.67	14.57	14.60	14.45	-0.07%	43,550
Jun 30, 2026	14.56	14.78	14.56	14.76	14.46	2.22%	17,161
Jun 29, 2026	14.18	14.54	14.18	14.44	14.15	2.19%	69,188
Jun 26, 2026	14.21	14.30	14.13	14.13	13.85	0.07%	37,677
Jun 25, 2026	14.24	14.25	14.12	14.12	13.84	-0.84%	56,693
Jun 24, 2026	14.15	14.39	14.13	14.24	13.95	0.78%	42,133
Jun 23, 2026	14.40	14.40	14.12	14.13	13.85	-2.08%	85,607