ASX:LEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	14.97	14.97	14.92	14.95	-	-0.20%	9,964
Sep 22, 2026	15.05	15.35	14.97	14.98	14.98	0.74%	6,382
Sep 21, 2026	15.28	15.28	14.87	14.87	14.87	-2.43%	17,191
Sep 18, 2026	15.33	15.33	15.01	15.24	15.24	1.43%	54,336
Sep 17, 2026	15.50	15.50	14.99	15.03	15.03	-0.10%	12,997
Sep 16, 2026	15.06	15.07	15.00	15.04	15.04	0.33%	24,814
Sep 15, 2026	15.34	15.35	14.94	14.99	14.99	-	27,157
Sep 14, 2026	14.89	14.99	14.89	14.99	14.99	0.54%	29,565
Sep 11, 2026	15.01	15.01	14.87	14.91	14.91	-0.73%	14,464
Sep 10, 2026	15.12	15.12	14.97	15.02	15.02	-0.60%	31,729
Sep 9, 2026	15.28	15.28	15.06	15.11	15.11	-1.18%	17,046
Sep 8, 2026	15.27	15.30	15.24	15.29	15.29	0.07%	50,084
Sep 7, 2026	15.24	15.30	15.23	15.28	15.28	0.26%	21,735
Sep 4, 2026	15.29	15.29	15.24	15.24	15.24	-	16,338
Sep 3, 2026	15.25	15.30	15.24	15.24	15.24	-0.26%	7,059
Sep 2, 2026	15.49	15.49	15.25	15.28	15.28	-1.36%	20,592
Sep 1, 2026	15.48	15.51	15.47	15.49	15.49	0.88%	12,531
Aug 31, 2026	15.64	15.64	15.44	15.50	15.36	-0.64%	9,088
Aug 28, 2026	15.49	15.60	15.45	15.60	15.45	0.84%	35,279
Aug 27, 2026	15.51	15.69	15.47	15.47	15.33	-0.42%	8,172
Aug 26, 2026	15.60	15.60	15.51	15.54	15.39	-0.29%	18,948
Aug 25, 2026	15.59	15.60	15.53	15.58	15.43	1.23%	23,265
Aug 24, 2026	15.39	15.45	15.38	15.39	15.25	-	11,355
Aug 21, 2026	15.24	15.44	15.24	15.39	15.25	0.20%	25,734
Aug 20, 2026	15.77	15.77	15.36	15.36	15.22	0.85%	22,289
Aug 19, 2026	15.34	15.34	15.23	15.23	15.09	-0.26%	31,676
Aug 18, 2026	15.44	15.44	15.27	15.27	15.13	-1.42%	13,338
Aug 17, 2026	15.53	15.53	15.46	15.49	15.35	-1.09%	4,712
Aug 14, 2026	15.62	15.72	15.62	15.66	15.51	1.75%	15,116
Aug 13, 2026	15.40	15.41	15.34	15.39	15.25	-0.13%	17,297
Aug 12, 2026	15.37	15.45	15.37	15.41	15.27	0.20%	12,676
Aug 11, 2026	15.45	15.46	15.38	15.38	15.24	-0.65%	4,643
Aug 10, 2026	15.45	15.50	15.15	15.48	15.34	2.11%	40,826
Aug 7, 2026	15.04	15.18	14.81	15.16	15.02	2.74%	20,220
Aug 6, 2026	15.02	15.02	14.73	14.76	14.62	-1.76%	10,767
Aug 5, 2026	14.88	15.07	14.88	15.02	14.88	2.04%	24,811
Aug 4, 2026	14.51	14.82	14.50	14.72	14.58	1.66%	21,711
Aug 3, 2026	14.69	14.69	14.41	14.48	14.34	0.66%	21,104
Jul 31, 2026	14.66	14.85	14.52	14.53	14.25	-0.89%	38,595
Jul 30, 2026	14.84	14.94	14.61	14.66	14.38	-1.21%	13,085
Jul 29, 2026	14.80	14.88	14.80	14.84	14.55	1.44%	16,424
Jul 28, 2026	14.59	14.65	14.59	14.63	14.35	1.39%	12,119
Jul 27, 2026	14.60	14.60	14.43	14.43	14.15	-0.14%	22,119
Jul 24, 2026	14.55	14.55	14.42	14.45	14.17	-0.96%	35,351
Jul 23, 2026	14.66	14.66	14.57	14.59	14.31	-0.75%	13,043
Jul 22, 2026	14.98	14.98	14.70	14.70	14.42	-0.07%	35,906
Jul 21, 2026	14.99	14.99	14.70	14.71	14.43	-1.14%	10,673
Jul 20, 2026	15.10	15.10	14.82	14.88	14.59	-1.46%	24,705
Jul 17, 2026	14.98	15.15	14.98	15.10	14.81	1.68%	38,025
Jul 16, 2026	14.79	14.90	14.77	14.85	14.56	0.81%	28,254