LGI Limited (ASX:LGI)
Australia · Delayed Price · Currency is AUD 3.880
+0.080 (2.11%)
Sep 16, 2025, 4:10 PM AEST
LGI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 3.90 | 3.91 | 3.90 | 3.90 | 3.89 | 1.04% | 18,165 |
| Aug 28, 2025 | 4.10 | 4.10 | 3.86 | 3.86 | 3.85 | -5.39% | 5,682 |
| Aug 27, 2025 | 3.90 | 4.08 | 3.86 | 4.08 | 4.07 | 5.70% | 8,501 |
| Aug 26, 2025 | 3.97 | 4.00 | 3.86 | 3.86 | 3.85 | - | 12,989 |
| Aug 25, 2025 | 3.82 | 3.99 | 3.82 | 3.86 | 3.85 | 1.31% | 7,476 |
| Aug 22, 2025 | 3.97 | 3.97 | 3.81 | 3.81 | 3.80 | -3.79% | 26,943 |
| Aug 21, 2025 | 3.67 | 3.99 | 3.67 | 3.96 | 3.95 | 7.90% | 3,120 |
| Aug 20, 2025 | 3.82 | 3.83 | 3.66 | 3.67 | 3.66 | -8.02% | 10,084 |
| Aug 19, 2025 | 4.00 | 4.00 | 3.73 | 3.99 | 3.98 | -0.25% | 213,325 |
| Aug 18, 2025 | 4.99 | 5.34 | 3.93 | 4.00 | 3.99 | -7.83% | 5,534,157 |
| Aug 15, 2025 | 3.92 | 4.34 | 3.92 | 4.34 | 4.32 | 11.28% | 16,452 |
| Aug 14, 2025 | 3.65 | 3.90 | 3.65 | 3.90 | 3.89 | 6.85% | 3,021,380 |
| Aug 13, 2025 | 3.65 | 3.65 | 3.64 | 3.65 | 3.64 | 0.83% | 24,154 |
| Aug 12, 2025 | 3.60 | 3.65 | 3.60 | 3.62 | 3.61 | 0.84% | 42,214 |
| Aug 11, 2025 | 3.57 | 3.65 | 3.53 | 3.59 | 3.58 | 4.97% | 10,477 |
| Aug 8, 2025 | 3.43 | 3.43 | 3.40 | 3.42 | 3.41 | -3.12% | 8,780 |
| Aug 7, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.52 | 0.28% | 280 |
| Aug 6, 2025 | 3.60 | 3.63 | 3.42 | 3.52 | 3.51 | -2.22% | 17,353 |
| Aug 5, 2025 | 3.59 | 3.65 | 3.59 | 3.60 | 3.59 | 5.26% | 4,681 |
| Aug 4, 2025 | 3.50 | 3.50 | 3.40 | 3.42 | 3.41 | -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 | 3.49 | 14.38% | 6,532 |
| Jul 31, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.05 | - | - |
| Jul 30, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.05 | - | - |
| Jul 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.05 | 2.00% | 409 |
| Jul 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.99 | - | - |
| Jul 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.99 | - | - |
| Jul 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.99 | -5.06% | 1,986 |
| Jul 23, 2025 | 3.23 | 3.23 | 3.15 | 3.16 | 3.15 | -2.17% | 6,027 |
| Jul 22, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.22 | - | 372,742 |
| Jul 21, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.22 | - | 418 |
| Jul 18, 2025 | 3.10 | 3.23 | 3.10 | 3.23 | 3.22 | 0.94% | 25,382 |
| Jul 17, 2025 | 3.15 | 3.20 | 3.10 | 3.20 | 3.19 | 2.56% | 8,509 |
| Jul 16, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.11 | -0.95% | 19,090 |
| Jul 15, 2025 | 3.11 | 3.15 | 3.11 | 3.15 | 3.14 | -0.63% | 1,799 |
| Jul 14, 2025 | 3.17 | 3.20 | 3.17 | 3.17 | 3.16 | - | 12,879 |
| Jul 11, 2025 | 3.12 | 3.17 | 3.09 | 3.17 | 3.16 | 3.59% | 986 |
| Jul 10, 2025 | 3.17 | 3.17 | 3.06 | 3.06 | 3.05 | -3.47% | 9,848 |