Lynch Group Holdings Limited (ASX:LGL)
Australia · Delayed Price · Currency is AUD 2.100
-0.010 (-0.47%)
Sep 4, 2025, 4:10 PM AEST
Lynch Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.10 | 2.11 | 2.10 | 2.10 | 2.10 | -0.47% | 35,121 |
| Sep 3, 2025 | 2.12 | 2.13 | 2.10 | 2.11 | 2.11 | -0.47% | 79,029 |
| Sep 2, 2025 | 2.16 | 2.16 | 2.11 | 2.12 | 2.12 | -4.50% | 79,217 |
| Sep 1, 2025 | 2.21 | 2.22 | 2.19 | 2.22 | 2.13 | 0.45% | 58,329 |
| Aug 29, 2025 | 2.20 | 2.21 | 2.19 | 2.21 | 2.12 | 0.45% | 33,820 |
| Aug 28, 2025 | 2.19 | 2.20 | 2.18 | 2.20 | 2.11 | 0.92% | 47,924 |
| Aug 27, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.09 | -0.46% | 51,394 |
| Aug 26, 2025 | 2.19 | 2.19 | 2.18 | 2.19 | 2.10 | - | 25,634 |
| Aug 25, 2025 | 2.19 | 2.20 | 2.19 | 2.19 | 2.10 | - | 107,447 |
| Aug 24, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.92% | 16 |
| Aug 22, 2025 | 2.17 | 2.19 | 2.17 | 2.17 | 2.08 | -0.46% | 816,635 |
| Aug 21, 2025 | 2.17 | 2.20 | 2.17 | 2.18 | 2.09 | 0.46% | 1,620,337 |
| Aug 20, 2025 | 2.17 | 2.17 | 2.14 | 2.17 | 2.08 | 24.00% | 5,040,432 |
| Aug 19, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.68 | -2.23% | 7,546 |
| Aug 18, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.72 | -0.56% | 1,205 |
| Aug 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | - | 10,009 |
| Aug 14, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.73 | - | 19,513 |
| Aug 13, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | - | - |
| Aug 12, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.73 | -0.55% | 24,125 |
| Aug 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.73 | 3.43% | 544 |
| Aug 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.68 | -0.57% | 3,000 |
| Aug 7, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.69 | -2.76% | 1,892 |
| Aug 6, 2025 | 1.76 | 1.81 | 1.76 | 1.81 | 1.74 | 2.84% | 14,732 |
| Aug 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.69 | -2.22% | 14 |
| Aug 4, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.73 | - | 12,222 |
| Aug 1, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.73 | -3.74% | 2,916 |
| Jul 31, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.79 | 1.63% | 1 |
| Jul 30, 2025 | 1.85 | 1.85 | 1.80 | 1.84 | 1.76 | 1.66% | 15,813 |
| Jul 29, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.74 | - | - |
| Jul 28, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.74 | 1.12% | 1,000 |
| Jul 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.72 | - | - |
| Jul 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.72 | - | - |
| Jul 23, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.72 | -0.56% | - |
| Jul 22, 2025 | 1.76 | 1.80 | 1.75 | 1.80 | 1.72 | 5.26% | 42,276 |
| Jul 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.64 | - | - |
| Jul 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.64 | - | - |
| Jul 17, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.64 | -7.07% | 2,077 |
| Jul 16, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.76 | - | - |
| Jul 15, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.76 | 3.37% | 30,098 |
| Jul 14, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.71 | 0.56% | 2,618 |
| Jul 11, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.70 | 1.14% | 4,095 |
| Jul 10, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.68 | 2.94% | 3,424 |
| Jul 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | - | - |
| Jul 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | - | - |
| Jul 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | 1.80% | 1 |
| Jul 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.60 | - | - |
| Jul 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.60 | - | - |
| Jul 2, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.60 | - | - |
| Jul 1, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.60 | -4.57% | 760 |
| Jun 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.68 | - | - |