LGI Limited (ASX:LGI)
Australia · Delayed Price · Currency is AUD 3.620
+0.010 (0.28%)
May 1, 2026, 4:10 PM AEST
LGI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.61 | 3.62 | 3.52 | 3.62 | 3.62 | 0.28% | 22,736 |
| Apr 30, 2026 | 3.59 | 3.61 | 3.57 | 3.61 | 3.61 | 0.28% | 41,717 |
| Apr 29, 2026 | 3.50 | 3.60 | 3.44 | 3.60 | 3.60 | 2.86% | 11,160 |
| Apr 28, 2026 | 3.60 | 3.62 | 3.50 | 3.50 | 3.50 | -2.78% | 1,419,989 |
| Apr 27, 2026 | 3.52 | 3.60 | 3.40 | 3.60 | 3.60 | 2.27% | 14,199 |
| Apr 24, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | - | 1,168 |
| Apr 23, 2026 | 3.53 | 3.74 | 3.52 | 3.52 | 3.52 | -3.56% | 4,420 |
| Apr 22, 2026 | 3.65 | 3.65 | 3.64 | 3.65 | 3.65 | - | 1,027 |
| Apr 21, 2026 | 3.55 | 3.69 | 3.52 | 3.65 | 3.65 | - | 44,118 |
| Apr 20, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 4,700 |
| Apr 17, 2026 | 3.60 | 3.85 | 3.50 | 3.65 | 3.65 | -4.20% | 25,979 |
| Apr 16, 2026 | 3.77 | 3.85 | 3.75 | 3.81 | 3.81 | -0.78% | 10,402 |
| Apr 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 111 |
| Apr 14, 2026 | 3.73 | 3.84 | 3.73 | 3.84 | 3.84 | 2.95% | 9,296 |
| Apr 13, 2026 | 3.73 | 3.74 | 3.58 | 3.73 | 3.73 | - | 7,884 |
| Apr 10, 2026 | 3.74 | 3.74 | 3.65 | 3.73 | 3.73 | -0.27% | 699 |
| Apr 9, 2026 | 3.75 | 3.75 | 3.68 | 3.74 | 3.74 | -0.27% | 4,081 |
| Apr 8, 2026 | 3.51 | 3.75 | 3.51 | 3.75 | 3.75 | 6.84% | 3,204 |
| Apr 7, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | 176 |
| Apr 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 500 |
| Mar 31, 2026 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | -5.03% | 1,275 |
| Mar 30, 2026 | 3.43 | 3.58 | 3.39 | 3.58 | 3.58 | 4.07% | 4,890 |
| Mar 27, 2026 | 3.44 | 3.45 | 3.44 | 3.44 | 3.44 | - | 652 |
| Mar 26, 2026 | 3.60 | 3.60 | 3.44 | 3.44 | 3.44 | -4.44% | 768 |
| Mar 25, 2026 | 3.74 | 3.75 | 3.51 | 3.60 | 3.60 | -0.55% | 11,225 |
| Mar 24, 2026 | 3.62 | 3.63 | 3.57 | 3.62 | 3.62 | - | 16,967 |
| Mar 23, 2026 | 3.58 | 3.62 | 3.47 | 3.62 | 3.62 | 0.56% | 1,496 |
| Mar 20, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -1.91% | 15,924 |
| Mar 19, 2026 | 3.85 | 3.85 | 3.67 | 3.67 | 3.67 | -4.68% | 16,420 |
| Mar 18, 2026 | 3.79 | 3.85 | 3.66 | 3.85 | 3.85 | 2.94% | 7,675 |
| Mar 17, 2026 | 3.70 | 3.79 | 3.70 | 3.74 | 3.73 | -2.60% | 24,297 |
| Mar 16, 2026 | 3.65 | 3.84 | 3.65 | 3.84 | 3.83 | 5.21% | 18,239 |
| Mar 13, 2026 | 3.50 | 3.65 | 3.50 | 3.65 | 3.64 | 4.58% | 1,994,265 |
| Mar 12, 2026 | 3.60 | 3.61 | 3.48 | 3.49 | 3.48 | -0.85% | 30,756 |
| Mar 11, 2026 | 3.65 | 3.67 | 3.51 | 3.52 | 3.51 | - | 1,804 |
| Mar 10, 2026 | 3.50 | 3.60 | 3.50 | 3.52 | 3.51 | 0.57% | 318,326 |
| Mar 9, 2026 | 3.65 | 3.65 | 3.50 | 3.50 | 3.49 | -1.96% | 2,531 |
| Mar 6, 2026 | 3.63 | 3.63 | 3.37 | 3.57 | 3.56 | -1.65% | 4,994 |
| Mar 5, 2026 | 3.65 | 3.65 | 3.35 | 3.63 | 3.62 | -0.27% | 11,336 |
| Mar 4, 2026 | 3.64 | 3.65 | 3.35 | 3.64 | 3.63 | - | 6,080 |
| Mar 3, 2026 | 3.82 | 3.82 | 3.64 | 3.64 | 3.63 | -1.62% | 2,792 |
| Mar 2, 2026 | 3.68 | 3.80 | 3.35 | 3.70 | 3.69 | 0.82% | 29,790 |
| Feb 27, 2026 | 3.85 | 3.85 | 3.65 | 3.67 | 3.66 | -4.43% | 864 |
| Feb 26, 2026 | 3.75 | 3.85 | 3.70 | 3.84 | 3.83 | 2.40% | 925,424 |
| Feb 25, 2026 | 3.79 | 3.79 | 3.65 | 3.75 | 3.74 | -1.32% | 8,061 |
| Feb 24, 2026 | 3.65 | 3.80 | 3.65 | 3.80 | 3.79 | 4.11% | 18,444 |
| Feb 23, 2026 | 3.61 | 3.74 | 3.55 | 3.65 | 3.64 | 1.11% | 19,152 |
| Feb 20, 2026 | 3.60 | 3.61 | 3.53 | 3.61 | 3.60 | 3.14% | 79,166 |
| Feb 19, 2026 | 3.61 | 3.61 | 3.48 | 3.50 | 3.49 | 0.29% | 33,150 |
| Feb 18, 2026 | 3.45 | 3.56 | 3.45 | 3.49 | 3.48 | 2.65% | 14,783 |