Lifestyle Communities Limited (ASX:LIC)
Australia · Delayed Price · Currency is AUD 5.55
-0.10 (-1.77%)
Jan 16, 2026, 4:10 PM AEST
Lifestyle Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.67 | 5.68 | 5.60 | 5.63 | - | -0.35% | 18,714 |
| Jan 15, 2026 | 5.69 | 5.69 | 5.54 | 5.65 | 5.65 | -0.53% | 77,051 |
| Jan 14, 2026 | 5.65 | 5.76 | 5.58 | 5.68 | 5.68 | 0.53% | 101,361 |
| Jan 13, 2026 | 5.75 | 5.87 | 5.62 | 5.65 | 5.65 | -2.42% | 120,052 |
| Jan 12, 2026 | 5.70 | 5.85 | 5.64 | 5.79 | 5.79 | 1.94% | 94,129 |
| Jan 9, 2026 | 5.55 | 5.85 | 5.55 | 5.68 | 5.68 | 2.16% | 138,155 |
| Jan 8, 2026 | 5.48 | 5.56 | 5.40 | 5.56 | 5.56 | 1.46% | 72,641 |
| Jan 7, 2026 | 5.34 | 5.53 | 5.30 | 5.48 | 5.48 | 2.05% | 101,824 |
| Jan 6, 2026 | 5.26 | 5.42 | 5.18 | 5.37 | 5.37 | 1.32% | 119,008 |
| Jan 5, 2026 | 5.10 | 5.34 | 5.10 | 5.30 | 5.30 | 2.71% | 166,157 |
| Jan 2, 2026 | 5.05 | 5.20 | 5.05 | 5.16 | 5.16 | 2.18% | 48,184 |
| Dec 31, 2025 | 4.99 | 5.15 | 4.94 | 5.05 | 5.05 | 1.20% | 77,113 |
| Dec 30, 2025 | 5.11 | 5.13 | 4.98 | 4.99 | 4.99 | -0.80% | 132,579 |
| Dec 29, 2025 | 5.50 | 5.50 | 5.00 | 5.03 | 5.03 | -6.16% | 169,235 |
| Dec 24, 2025 | 5.30 | 5.38 | 5.30 | 5.36 | 5.36 | 0.56% | 38,500 |
| Dec 23, 2025 | 5.50 | 5.50 | 5.22 | 5.33 | 5.33 | 1.72% | 171,519 |
| Dec 22, 2025 | 5.66 | 5.66 | 5.17 | 5.24 | 5.24 | -2.78% | 428,051 |
| Dec 19, 2025 | 5.41 | 5.48 | 5.27 | 5.39 | 5.39 | -0.37% | 269,565 |
| Dec 18, 2025 | 5.35 | 5.53 | 5.35 | 5.41 | 5.41 | -0.37% | 173,293 |
| Dec 17, 2025 | 5.38 | 5.50 | 5.37 | 5.43 | 5.43 | 1.12% | 84,195 |
| Dec 16, 2025 | 5.42 | 5.44 | 5.35 | 5.37 | 5.37 | -0.37% | 132,403 |
| Dec 15, 2025 | 5.37 | 5.49 | 5.35 | 5.39 | 5.39 | 0.37% | 133,609 |
| Dec 12, 2025 | 5.30 | 5.47 | 5.30 | 5.37 | 5.37 | -0.56% | 125,994 |
| Dec 11, 2025 | 5.52 | 5.52 | 5.36 | 5.40 | 5.40 | - | 86,985 |
| Dec 10, 2025 | 5.43 | 5.50 | 5.40 | 5.40 | 5.40 | -0.74% | 97,308 |
| Dec 9, 2025 | 5.43 | 5.47 | 5.36 | 5.44 | 5.44 | 0.18% | 82,855 |
| Dec 8, 2025 | 5.50 | 5.57 | 5.34 | 5.43 | 5.43 | -0.37% | 207,268 |
| Dec 5, 2025 | 5.58 | 5.58 | 5.21 | 5.45 | 5.45 | -2.33% | 149,912 |
| Dec 4, 2025 | 5.67 | 5.67 | 5.58 | 5.58 | 5.58 | -1.76% | 341,364 |
| Dec 3, 2025 | 5.53 | 5.68 | 5.47 | 5.68 | 5.68 | 0.71% | 532,821 |
| Dec 2, 2025 | 5.67 | 5.74 | 5.64 | 5.64 | 5.64 | -0.53% | 93,582 |
| Dec 1, 2025 | 5.87 | 5.87 | 5.63 | 5.67 | 5.67 | -0.53% | 134,471 |
| Nov 28, 2025 | 5.72 | 5.74 | 5.66 | 5.70 | 5.70 | -0.35% | 83,934 |
| Nov 27, 2025 | 5.67 | 5.79 | 5.59 | 5.72 | 5.72 | 0.35% | 91,310 |
| Nov 26, 2025 | 5.65 | 5.79 | 5.65 | 5.70 | 5.70 | 0.53% | 250,461 |
| Nov 25, 2025 | 5.59 | 5.72 | 5.59 | 5.67 | 5.67 | 1.43% | 278,421 |
| Nov 24, 2025 | 5.42 | 5.59 | 5.40 | 5.59 | 5.59 | 3.14% | 181,810 |
| Nov 21, 2025 | 5.45 | 5.46 | 5.16 | 5.42 | 5.42 | -0.55% | 166,830 |
| Nov 20, 2025 | 5.22 | 5.49 | 5.22 | 5.45 | 5.45 | 6.03% | 156,104 |
| Nov 19, 2025 | 5.17 | 5.23 | 5.14 | 5.14 | 5.14 | -0.19% | 205,952 |
| Nov 18, 2025 | 5.20 | 5.27 | 5.15 | 5.15 | 5.15 | -1.72% | 158,724 |
| Nov 17, 2025 | 5.06 | 5.26 | 5.06 | 5.24 | 5.24 | 0.58% | 78,368 |
| Nov 14, 2025 | 5.18 | 5.26 | 5.14 | 5.21 | 5.21 | 0.58% | 92,557 |
| Nov 13, 2025 | 5.00 | 5.25 | 5.00 | 5.18 | 5.18 | -0.19% | 86,657 |
| Nov 12, 2025 | 5.38 | 5.38 | 5.10 | 5.19 | 5.19 | 0.58% | 99,213 |
| Nov 11, 2025 | 5.17 | 5.18 | 5.09 | 5.16 | 5.16 | -0.19% | 115,720 |
| Nov 10, 2025 | 5.21 | 5.21 | 5.06 | 5.17 | 5.17 | 1.57% | 127,173 |
| Nov 7, 2025 | 5.42 | 5.42 | 5.03 | 5.09 | 5.09 | -2.12% | 242,955 |
| Nov 6, 2025 | 5.26 | 5.31 | 5.19 | 5.20 | 5.20 | 0.58% | 82,132 |
| Nov 5, 2025 | 5.20 | 5.24 | 5.16 | 5.17 | 5.17 | -0.96% | 174,214 |