LGI Limited (ASX:LGI)
Australia · Delayed Price · Currency is AUD 3.670
-0.170 (-4.43%)
At close: Feb 27, 2026
LGI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.85 | 3.85 | 3.65 | 3.67 | 3.67 | -4.43% | 864 |
| Feb 26, 2026 | 3.75 | 3.85 | 3.70 | 3.84 | 3.84 | 2.40% | 925,424 |
| Feb 25, 2026 | 3.79 | 3.79 | 3.65 | 3.75 | 3.75 | -1.32% | 8,061 |
| Feb 24, 2026 | 3.65 | 3.80 | 3.65 | 3.80 | 3.80 | 4.11% | 18,444 |
| Feb 23, 2026 | 3.61 | 3.74 | 3.55 | 3.65 | 3.65 | 1.11% | 19,152 |
| Feb 20, 2026 | 3.60 | 3.61 | 3.53 | 3.61 | 3.61 | 3.14% | 79,166 |
| Feb 19, 2026 | 3.61 | 3.61 | 3.48 | 3.50 | 3.50 | 0.29% | 33,150 |
| Feb 18, 2026 | 3.45 | 3.56 | 3.45 | 3.49 | 3.49 | 2.65% | 14,783 |
| Feb 17, 2026 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | -2.02% | 2,344 |
| Feb 16, 2026 | 3.30 | 3.59 | 3.18 | 3.47 | 3.47 | 4.52% | 11,714 |
| Feb 13, 2026 | 3.37 | 3.38 | 3.13 | 3.32 | 3.32 | -1.48% | 15,959 |
| Feb 12, 2026 | 3.52 | 3.52 | 3.37 | 3.37 | 3.37 | -5.07% | 1,961 |
| Feb 11, 2026 | 3.61 | 3.61 | 3.44 | 3.55 | 3.55 | -1.66% | 27,270 |
| Feb 10, 2026 | 3.53 | 3.69 | 3.53 | 3.61 | 3.61 | - | 61,766 |
| Feb 9, 2026 | 3.60 | 3.65 | 3.58 | 3.61 | 3.61 | -0.55% | 25,507 |
| Feb 6, 2026 | 3.68 | 3.69 | 3.56 | 3.63 | 3.63 | -1.36% | 5,588 |
| Feb 5, 2026 | 3.64 | 3.71 | 3.56 | 3.68 | 3.68 | 0.82% | 139,015 |
| Feb 4, 2026 | 3.73 | 3.73 | 3.58 | 3.65 | 3.65 | -2.14% | 48,243 |
| Feb 3, 2026 | 3.73 | 3.84 | 3.70 | 3.73 | 3.73 | 0.81% | 15,970 |
| Feb 2, 2026 | 3.70 | 3.95 | 3.55 | 3.70 | 3.70 | - | 85,108 |
| Jan 30, 2026 | 3.99 | 3.99 | 3.51 | 3.70 | 3.70 | -3.90% | 74,026 |
| Jan 29, 2026 | 3.92 | 4.00 | 3.78 | 3.85 | 3.85 | -2.28% | 181,636 |
| Jan 28, 2026 | 4.05 | 4.05 | 3.93 | 3.94 | 3.94 | -2.72% | 6,586 |
| Jan 27, 2026 | 4.12 | 4.15 | 3.80 | 4.05 | 4.05 | -3.57% | 474,110 |
| Jan 22, 2026 | 4.03 | 4.20 | 3.89 | 4.20 | 4.20 | 3.96% | 191,036 |
| Jan 21, 2026 | 3.98 | 4.04 | 3.94 | 4.04 | 4.04 | 1.51% | 4,289 |
| Jan 20, 2026 | 4.00 | 4.01 | 3.77 | 3.98 | 3.98 | - | 580,634 |
| Jan 19, 2026 | 3.94 | 3.99 | 3.91 | 3.98 | 3.98 | -0.50% | 8,030 |
| Jan 16, 2026 | 3.99 | 4.00 | 3.94 | 4.00 | 4.00 | - | 9,166 |
| Jan 15, 2026 | 4.00 | 4.04 | 3.93 | 4.00 | 4.00 | -0.25% | 9,239 |
| Jan 14, 2026 | 4.01 | 4.08 | 4.00 | 4.01 | 4.01 | - | 1,383 |
| Jan 13, 2026 | 4.07 | 4.07 | 3.91 | 4.01 | 4.01 | -1.47% | 17,259 |
| Jan 12, 2026 | 4.11 | 4.14 | 4.06 | 4.07 | 4.07 | -1.93% | 3,647 |
| Jan 9, 2026 | 4.15 | 4.15 | 4.03 | 4.15 | 4.15 | 1.47% | 6,710 |
| Jan 8, 2026 | 4.10 | 4.15 | 4.09 | 4.09 | 4.09 | -0.24% | 808 |
| Jan 7, 2026 | 4.10 | 4.11 | 4.08 | 4.10 | 4.10 | - | 6,859 |
| Jan 6, 2026 | 4.08 | 4.10 | 4.05 | 4.10 | 4.10 | 1.23% | 1,574 |
| Jan 5, 2026 | 4.11 | 4.11 | 3.97 | 4.05 | 4.05 | -1.22% | 7,242 |
| Jan 2, 2026 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | 1.49% | 7,994 |
| Dec 31, 2025 | 3.92 | 4.04 | 3.90 | 4.04 | 4.04 | 3.06% | 2,828 |
| Dec 30, 2025 | 3.93 | 4.01 | 3.91 | 3.92 | 3.92 | -2.73% | 624,151 |
| Dec 29, 2025 | 4.04 | 4.04 | 4.00 | 4.03 | 4.03 | -0.25% | 2,983 |
| Dec 24, 2025 | 4.04 | 4.05 | 4.04 | 4.04 | 4.04 | 1.00% | 360 |
| Dec 23, 2025 | 3.92 | 4.03 | 3.90 | 4.00 | 4.00 | 1.52% | 30,293 |
| Dec 22, 2025 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 2.07% | 65,404 |
| Dec 19, 2025 | 3.85 | 3.88 | 3.78 | 3.86 | 3.86 | -0.52% | 307,680 |
| Dec 18, 2025 | 3.88 | 3.91 | 3.83 | 3.88 | 3.88 | - | 26,049 |
| Dec 17, 2025 | 3.99 | 4.00 | 3.88 | 3.88 | 3.88 | -1.77% | 9,439 |
| Dec 16, 2025 | 4.03 | 4.03 | 3.88 | 3.95 | 3.95 | -1.99% | 35,367 |
| Dec 15, 2025 | 3.96 | 4.03 | 3.95 | 4.03 | 4.03 | - | 33,423 |