LGI Limited (ASX:LGI)
Australia · Delayed Price · Currency is AUD 3.810
-0.150 (-3.79%)
Aug 22, 2025, 4:10 PM AEST
LGI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.97 | 3.97 | 3.81 | 3.81 | 3.81 | -3.79% | 6,250 |
| Aug 21, 2025 | 3.67 | 3.99 | 3.67 | 3.96 | 3.96 | 7.90% | 3,120 |
| Aug 20, 2025 | 3.82 | 3.83 | 3.66 | 3.67 | 3.67 | -8.02% | 10,084 |
| Aug 19, 2025 | 4.00 | 4.00 | 3.73 | 3.99 | 3.99 | -0.25% | 213,325 |
| Aug 18, 2025 | 4.99 | 5.34 | 3.93 | 4.00 | 4.00 | -7.83% | 5,534,157 |
| Aug 15, 2025 | 3.92 | 4.34 | 3.92 | 4.34 | 4.34 | 11.28% | 16,452 |
| Aug 14, 2025 | 3.65 | 3.90 | 3.65 | 3.90 | 3.90 | 6.85% | 3,021,380 |
| Aug 13, 2025 | 3.65 | 3.65 | 3.64 | 3.65 | 3.65 | 0.83% | 24,154 |
| Aug 12, 2025 | 3.60 | 3.65 | 3.60 | 3.62 | 3.62 | 0.84% | 42,214 |
| Aug 11, 2025 | 3.57 | 3.65 | 3.53 | 3.59 | 3.59 | 4.97% | 10,477 |
| Aug 8, 2025 | 3.43 | 3.43 | 3.40 | 3.42 | 3.42 | -3.12% | 8,780 |
| Aug 7, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.28% | 280 |
| Aug 6, 2025 | 3.60 | 3.63 | 3.42 | 3.52 | 3.52 | -2.22% | 17,353 |
| Aug 5, 2025 | 3.59 | 3.65 | 3.59 | 3.60 | 3.60 | 5.26% | 4,681 |
| Aug 4, 2025 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -2.29% | 23,213 |
| Aug 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 592 |
| 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 | - | - |