LGI Limited (ASX:LGI)
Australia · Delayed Price · Currency is AUD 3.680
+0.030 (0.82%)
At close: Feb 5, 2026
LGI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.64 | 3.71 | 3.60 | 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 |
| Dec 12, 2025 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 2.03% | 13,821 |
| Dec 11, 2025 | 3.90 | 4.04 | 3.90 | 3.95 | 3.95 | 1.28% | 20,110 |
| Dec 10, 2025 | 4.09 | 4.09 | 3.90 | 3.90 | 3.90 | -2.99% | 61,652 |
| Dec 9, 2025 | 4.05 | 4.13 | 3.98 | 4.02 | 4.02 | -0.99% | 172,764 |
| Dec 8, 2025 | 4.08 | 4.08 | 3.99 | 4.06 | 4.06 | 0.25% | 15,563 |
| Dec 5, 2025 | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | -0.25% | 13,185 |
| Dec 4, 2025 | 4.30 | 4.30 | 4.03 | 4.06 | 4.06 | -0.98% | 7,355 |
| Dec 3, 2025 | 4.20 | 4.23 | 4.05 | 4.10 | 4.10 | -1.91% | 48,100 |
| Dec 2, 2025 | 4.28 | 4.28 | 4.17 | 4.18 | 4.18 | -2.11% | 7,532 |
| Dec 1, 2025 | 4.37 | 4.37 | 4.26 | 4.27 | 4.27 | -2.06% | 11,996 |
| Nov 28, 2025 | 4.22 | 4.36 | 4.19 | 4.36 | 4.36 | 5.57% | 11,236 |
| Nov 27, 2025 | 4.20 | 4.35 | 4.13 | 4.13 | 4.13 | -1.67% | 24,047 |
| Nov 26, 2025 | 4.23 | 4.27 | 4.13 | 4.20 | 4.20 | 0.24% | 211,229 |
| Nov 25, 2025 | 4.15 | 4.33 | 4.15 | 4.19 | 4.19 | 0.96% | 24,081 |
| Nov 24, 2025 | 4.20 | 4.30 | 4.14 | 4.15 | 4.15 | - | 41,296 |
| Nov 21, 2025 | 4.30 | 4.30 | 4.09 | 4.15 | 4.15 | -3.49% | 12,810 |