LGI Limited (ASX:LGI)
Australia · Delayed Price · Currency is AUD 3.500
+0.440 (14.38%)
Aug 1, 2025, 3:37 PM AEST
LGI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.07 | 3.50 | 3.07 | 3.50 | 3.50 | 14.38% | 6,532 |
| Jul 31, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jul 30, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jul 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | 409 |
| Jul 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.06% | 1,986 |
| Jul 23, 2025 | 3.23 | 3.23 | 3.15 | 3.16 | 3.16 | -2.17% | 6,027 |
| Jul 22, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 372,742 |
| Jul 21, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 418 |
| Jul 18, 2025 | 3.10 | 3.23 | 3.10 | 3.23 | 3.23 | 0.94% | 25,382 |
| Jul 17, 2025 | 3.15 | 3.20 | 3.10 | 3.20 | 3.20 | 2.56% | 8,509 |
| Jul 16, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -0.95% | 19,090 |
| Jul 15, 2025 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | -0.63% | 1,799 |
| Jul 14, 2025 | 3.17 | 3.20 | 3.17 | 3.17 | 3.17 | - | 12,879 |
| Jul 11, 2025 | 3.12 | 3.17 | 3.09 | 3.17 | 3.17 | 3.59% | 986 |
| Jul 10, 2025 | 3.17 | 3.17 | 3.06 | 3.06 | 3.06 | -3.47% | 9,848 |
| Jul 9, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | -1.86% | 1,805 |
| Jul 8, 2025 | 3.23 | 3.23 | 3.17 | 3.23 | 3.23 | - | 3,087 |
| Jul 7, 2025 | 3.20 | 3.23 | 3.20 | 3.23 | 3.23 | 2.22% | 14,626 |
| Jul 4, 2025 | 3.19 | 3.19 | 3.16 | 3.16 | 3.16 | 0.64% | 8,502 |
| Jul 3, 2025 | 3.14 | 3.20 | 3.14 | 3.14 | 3.14 | 0.32% | 7,489 |
| Jul 2, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.97% | 87 |
| Jul 1, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | -1.59% | 2,145 |
| Jun 30, 2025 | 2.84 | 3.15 | 2.84 | 3.15 | 3.15 | 3.28% | 10,789 |
| Jun 27, 2025 | 2.83 | 3.05 | 2.83 | 3.05 | 3.05 | 0.99% | 2,145 |
| Jun 26, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jun 25, 2025 | 2.82 | 3.02 | 2.82 | 3.02 | 3.02 | - | 7,479 |
| Jun 24, 2025 | 2.92 | 3.02 | 2.79 | 3.02 | 3.02 | - | 19,410 |
| Jun 23, 2025 | 3.02 | 3.02 | 3.01 | 3.02 | 3.02 | 0.67% | 1,439 |
| Jun 20, 2025 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 1.69% | 3,299 |
| Jun 19, 2025 | 2.96 | 2.96 | 2.81 | 2.95 | 2.95 | -0.34% | 368 |
| Jun 18, 2025 | 3.03 | 3.03 | 2.96 | 2.96 | 2.96 | -1.33% | 24 |
| Jun 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 16, 2025 | 3.01 | 3.01 | 2.80 | 3.00 | 3.00 | -0.33% | 7,869 |
| Jun 13, 2025 | 2.96 | 3.01 | 2.96 | 3.01 | 3.01 | - | 3,281 |
| Jun 12, 2025 | 2.99 | 3.01 | 2.86 | 3.01 | 3.01 | 0.33% | 21,515 |
| Jun 11, 2025 | 2.89 | 3.00 | 2.87 | 3.00 | 3.00 | 3.81% | 18,909 |
| Jun 10, 2025 | 2.86 | 2.90 | 2.86 | 2.89 | 2.89 | 1.05% | 7,376 |
| Jun 6, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.69% | 5,549 |
| Jun 5, 2025 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -0.69% | 14,545 |
| Jun 4, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | - | 16,018 |
| Jun 3, 2025 | 2.89 | 2.94 | 2.89 | 2.90 | 2.90 | 1.40% | 135,997 |
| Jun 2, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -1.38% | 69,203 |
| May 30, 2025 | 2.90 | 2.90 | 2.89 | 2.90 | 2.90 | - | 6,055 |
| May 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 28, 2025 | 2.89 | 2.90 | 2.86 | 2.90 | 2.90 | 0.35% | 8,272 |
| May 27, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 42 |
| May 26, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 5,125 |
| May 23, 2025 | 2.93 | 2.93 | 2.89 | 2.89 | 2.89 | - | 14,196 |