ASX:LEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	15.20	15.32	14.85	14.88	14.58	-2.36%	43,624
Apr 8, 2026	15.05	15.33	14.91	15.24	14.94	2.28%	115,596
Apr 7, 2026	14.85	14.99	14.85	14.90	14.60	3.62%	63,959
Apr 2, 2026	14.72	14.72	14.36	14.38	14.09	-2.24%	42,115
Apr 1, 2026	14.88	14.88	14.63	14.71	14.42	2.01%	73,183
Mar 31, 2026	14.31	14.59	14.31	14.57	14.13	2.32%	46,914
Mar 30, 2026	14.66	14.66	14.23	14.24	13.81	-2.86%	48,116
Mar 27, 2026	14.56	14.66	14.56	14.66	14.22	0.14%	7,941
Mar 26, 2026	14.69	14.82	14.64	14.64	14.20	0.14%	57,281
Mar 25, 2026	14.66	14.75	14.55	14.62	14.18	-0.68%	32,607
Mar 24, 2026	15.00	15.00	14.71	14.72	14.28	1.73%	12,518
Mar 23, 2026	14.72	14.73	14.44	14.47	14.04	-1.70%	31,115
Mar 20, 2026	14.70	14.84	14.60	14.72	14.28	0.14%	96,925