LGI Limited (ASX:LGI)
Australia · Delayed Price · Currency is AUD 4.500
+0.080 (1.81%)
Nov 6, 2025, 4:10 PM AEST
LGI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4.44 | 4.45 | 4.37 | 4.44 | 4.44 | 0.45% | 1,386,165 |
| Nov 5, 2025 | 4.50 | 4.50 | 4.26 | 4.42 | 4.42 | -1.78% | 118,399 |
| Nov 4, 2025 | 4.48 | 4.51 | 4.48 | 4.50 | 4.50 | 0.45% | 267,943 |
| Nov 3, 2025 | 4.50 | 4.51 | 4.47 | 4.48 | 4.48 | 0.67% | 187,495 |
| Oct 31, 2025 | 4.50 | 4.50 | 4.41 | 4.45 | 4.45 | -1.11% | 160,075 |
| Oct 30, 2025 | 4.46 | 4.53 | 4.44 | 4.50 | 4.50 | - | 105,274 |
| Oct 29, 2025 | 4.53 | 4.76 | 4.33 | 4.50 | 4.50 | - | 246,051 |
| Oct 28, 2025 | 4.47 | 4.50 | 4.38 | 4.50 | 4.50 | - | 37,371 |
| Oct 27, 2025 | 4.50 | 4.54 | 4.46 | 4.50 | 4.50 | -0.22% | 65,763 |
| Oct 24, 2025 | 4.30 | 4.54 | 4.30 | 4.51 | 4.51 | 7.38% | 284,470 |
| Oct 23, 2025 | 3.90 | 4.24 | 3.90 | 4.20 | 4.20 | 9.09% | 543,349 |
| Oct 22, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 21, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 20, 2025 | 3.86 | 3.99 | 3.85 | 3.85 | 3.85 | - | 6,808 |
| Oct 17, 2025 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | - | 304,438 |
| Oct 16, 2025 | 4.01 | 4.01 | 3.75 | 3.85 | 3.85 | -3.99% | 42,592 |
| Oct 15, 2025 | 3.85 | 4.07 | 3.85 | 4.01 | 4.01 | 4.16% | 1,206,978 |
| Oct 14, 2025 | 4.07 | 4.07 | 3.81 | 3.85 | 3.85 | -5.64% | 11,492 |
| Oct 13, 2025 | 3.80 | 4.08 | 3.80 | 4.08 | 4.08 | 9.38% | 215,717 |
| Oct 10, 2025 | 3.74 | 3.74 | 3.71 | 3.73 | 3.73 | -0.27% | 422 |
| Oct 9, 2025 | 3.71 | 3.90 | 3.71 | 3.74 | 3.74 | 0.81% | 2,193 |
| Oct 8, 2025 | 3.80 | 3.80 | 3.56 | 3.71 | 3.71 | -2.37% | 27,303 |
| Oct 7, 2025 | 3.91 | 3.91 | 3.80 | 3.80 | 3.80 | -3.31% | 7,291 |
| Oct 6, 2025 | 4.05 | 4.10 | 3.92 | 3.93 | 3.93 | -2.96% | 5,491 |
| Oct 5, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.92% | 1,753 |
| Oct 3, 2025 | 3.96 | 3.96 | 3.86 | 3.86 | 3.86 | -2.28% | 419,225 |
| Oct 2, 2025 | 3.99 | 4.00 | 3.93 | 3.95 | 3.95 | 1.28% | 15,482 |
| Oct 1, 2025 | 3.95 | 3.99 | 3.90 | 3.90 | 3.90 | - | 28,472 |
| Sep 30, 2025 | 3.94 | 3.97 | 3.90 | 3.90 | 3.90 | 1.04% | 1,230 |
| Sep 29, 2025 | 3.89 | 3.95 | 3.84 | 3.86 | 3.86 | 1.05% | 15,151 |
| Sep 26, 2025 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | 0.53% | 1,080 |
| Sep 25, 2025 | 3.85 | 3.85 | 3.60 | 3.80 | 3.80 | - | 5,711 |
| Sep 24, 2025 | 3.83 | 3.85 | 3.65 | 3.80 | 3.80 | -0.52% | 7,035 |
| Sep 23, 2025 | 3.78 | 3.84 | 3.77 | 3.82 | 3.82 | 1.33% | 3,936 |
| Sep 22, 2025 | 3.80 | 3.81 | 3.75 | 3.77 | 3.77 | -1.05% | 6,549 |
| Sep 19, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 1 |
| Sep 18, 2025 | 3.83 | 3.89 | 3.42 | 3.81 | 3.81 | -0.52% | 54,288 |
| Sep 17, 2025 | 3.66 | 3.89 | 3.66 | 3.83 | 3.83 | -1.29% | 64,947 |
| Sep 16, 2025 | 3.77 | 3.88 | 3.64 | 3.88 | 3.88 | 2.11% | 38,567 |
| Sep 15, 2025 | 3.80 | 3.80 | 3.62 | 3.80 | 3.80 | -0.52% | 3,969 |
| Sep 12, 2025 | 3.87 | 3.90 | 3.82 | 3.82 | 3.82 | -2.30% | 71 |
| Sep 11, 2025 | 4.00 | 4.00 | 3.73 | 3.91 | 3.91 | -0.51% | 54,083 |
| Sep 10, 2025 | 3.64 | 4.07 | 3.62 | 3.93 | 3.93 | 8.56% | 35,972 |
| Sep 9, 2025 | 3.53 | 3.68 | 3.50 | 3.62 | 3.61 | -0.82% | 116,253 |
| Sep 8, 2025 | 3.65 | 3.75 | 3.59 | 3.65 | 3.64 | 4.29% | 925 |
| Sep 5, 2025 | 3.62 | 3.70 | 3.50 | 3.50 | 3.49 | -3.05% | 17,393 |
| Sep 4, 2025 | 3.70 | 3.75 | 3.60 | 3.61 | 3.60 | -2.17% | 6,031 |
| Sep 3, 2025 | 3.69 | 3.80 | 3.68 | 3.69 | 3.68 | - | 16,334 |
| Sep 2, 2025 | 3.72 | 3.74 | 3.69 | 3.69 | 3.68 | -0.54% | 9,768 |
| Sep 1, 2025 | 3.90 | 3.90 | 3.71 | 3.71 | 3.70 | -4.87% | 22,127 |