LGI Limited (ASX:LGI)
Australia · Delayed Price · Currency is AUD 2.360
-0.090 (-3.67%)
Jul 21, 2026, 4:10 PM AEST
LGI Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2.42 | 2.50 | 2.36 | 2.36 | 2.36 | -3.67% | 210,129 |
| Jul 20, 2026 | 2.51 | 2.51 | 2.34 | 2.45 | 2.45 | -2.39% | 81,777 |
| Jul 17, 2026 | 2.65 | 2.66 | 2.51 | 2.51 | 2.51 | -5.28% | 12,421 |
| Jul 16, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.38% | 4 |
| Jul 15, 2026 | 2.70 | 2.70 | 2.60 | 2.64 | 2.64 | 3.94% | 15,127 |
| Jul 14, 2026 | 2.56 | 2.57 | 2.52 | 2.54 | 2.54 | -4.51% | 55,360 |
| Jul 13, 2026 | 2.70 | 2.70 | 2.54 | 2.66 | 2.66 | -0.75% | 44,314 |
| Jul 10, 2026 | 2.70 | 2.79 | 2.62 | 2.68 | 2.68 | 7.20% | 3,284 |
| Jul 9, 2026 | 2.72 | 2.72 | 2.50 | 2.50 | 2.50 | -4.94% | 158,590 |
| Jul 8, 2026 | 2.69 | 2.69 | 2.61 | 2.63 | 2.63 | -0.75% | 122,661 |
| Jul 7, 2026 | 2.68 | 2.75 | 2.65 | 2.65 | 2.65 | -0.75% | 178,141 |
| Jul 6, 2026 | 2.72 | 2.74 | 2.64 | 2.67 | 2.67 | -2.20% | 109,091 |
| Jul 3, 2026 | 2.78 | 2.82 | 2.73 | 2.73 | 2.73 | -0.73% | 40,506 |
| Jul 2, 2026 | 2.88 | 2.88 | 2.75 | 2.75 | 2.75 | -4.18% | 14,226 |
| Jul 1, 2026 | 2.90 | 2.90 | 2.80 | 2.87 | 2.87 | -0.69% | 37,871 |
| Jun 30, 2026 | 2.85 | 2.95 | 2.80 | 2.89 | 2.89 | -0.34% | 484,047 |
| Jun 29, 2026 | 2.80 | 2.96 | 2.62 | 2.90 | 2.90 | 7.01% | 73,497 |
| Jun 26, 2026 | 2.75 | 2.79 | 2.70 | 2.71 | 2.71 | 0.37% | 28,167 |
| Jun 25, 2026 | 2.99 | 2.99 | 2.70 | 2.70 | 2.70 | -9.70% | 20,541 |
| Jun 24, 2026 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | - | 76,472 |
| Jun 23, 2026 | 3.05 | 3.07 | 2.96 | 2.99 | 2.99 | -1.97% | 15,937 |
| Jun 22, 2026 | 3.17 | 3.17 | 3.05 | 3.05 | 3.05 | -2.24% | 9,001 |
| Jun 19, 2026 | 3.25 | 3.25 | 3.12 | 3.12 | 3.12 | -4.00% | 12,131 |
| Jun 18, 2026 | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | - | 9,789 |
| Jun 17, 2026 | 3.16 | 3.25 | 3.06 | 3.25 | 3.25 | - | 139,359 |
| Jun 16, 2026 | 3.38 | 3.38 | 3.13 | 3.25 | 3.25 | -2.99% | 102,850 |
| Jun 15, 2026 | 3.10 | 3.37 | 3.05 | 3.35 | 3.35 | 8.06% | 968 |
| Jun 12, 2026 | 3.20 | 3.20 | 3.05 | 3.10 | 3.10 | -3.13% | 147,468 |
| Jun 11, 2026 | 3.16 | 3.27 | 3.10 | 3.20 | 3.20 | 1.27% | 40,395 |
| Jun 10, 2026 | 3.38 | 3.38 | 3.12 | 3.16 | 3.16 | -4.24% | 32,753 |
| Jun 9, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 6.45% | 79,022 |
| Jun 5, 2026 | 3.04 | 3.25 | 3.04 | 3.10 | 3.10 | -2.21% | 103,747 |
| Jun 4, 2026 | 3.33 | 3.33 | 3.13 | 3.17 | 3.17 | -3.94% | 126,916 |
| Jun 3, 2026 | 3.31 | 3.36 | 3.26 | 3.30 | 3.30 | -2.94% | 6,771 |
| Jun 2, 2026 | 3.42 | 3.42 | 3.25 | 3.40 | 3.40 | -0.58% | 116,722 |
| Jun 1, 2026 | 3.45 | 3.50 | 3.42 | 3.42 | 3.42 | -0.87% | 1,279 |
| May 29, 2026 | 3.47 | 3.50 | 3.42 | 3.45 | 3.45 | 0.88% | 8,347 |
| May 28, 2026 | 3.43 | 3.47 | 3.42 | 3.42 | 3.42 | - | 6,515 |
| May 27, 2026 | 3.47 | 3.50 | 3.42 | 3.42 | 3.42 | -0.29% | 5,902 |
| May 26, 2026 | 3.50 | 3.50 | 3.40 | 3.43 | 3.43 | -1.72% | 9,593 |
| May 25, 2026 | 3.49 | 3.49 | 3.39 | 3.49 | 3.49 | - | 1,800 |
| May 22, 2026 | 3.50 | 3.50 | 3.39 | 3.49 | 3.49 | - | 2,249 |
| May 21, 2026 | 3.38 | 3.49 | 3.38 | 3.49 | 3.49 | 3.25% | 1,554 |
| May 20, 2026 | 3.50 | 3.50 | 3.38 | 3.38 | 3.38 | -3.98% | 1,871 |
| May 19, 2026 | 3.46 | 3.52 | 3.38 | 3.52 | 3.52 | -0.28% | 65,812 |
| May 18, 2026 | 3.50 | 3.54 | 3.43 | 3.53 | 3.53 | 1.73% | 15,978 |
| May 15, 2026 | 3.50 | 3.50 | 3.45 | 3.47 | 3.47 | 1.17% | 9,063 |
| May 14, 2026 | 3.45 | 3.45 | 3.43 | 3.43 | 3.43 | 0.88% | 7,751 |
| May 13, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 42,847 |
| May 12, 2026 | 3.46 | 3.50 | 3.36 | 3.50 | 3.50 | -0.85% | 13,363 |