Lifestyle Communities Limited (ASX:LIC)
Australia · Delayed Price · Currency is AUD 5.17
-0.01 (-0.19%)
Nov 14, 2025, 10:08 AM AEST
Lifestyle Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 5.00 | 5.22 | 5.00 | 5.20 | - | 0.19% | 9,388 |
| Nov 12, 2025 | 5.38 | 5.38 | 5.09 | 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 | 5.09 | 5.20 | 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 |
| Nov 4, 2025 | 5.17 | 5.25 | 5.17 | 5.22 | 5.22 | 0.38% | 104,978 |
| Nov 3, 2025 | 5.17 | 5.24 | 5.17 | 5.20 | 5.20 | 0.39% | 168,315 |
| Oct 31, 2025 | 5.29 | 5.38 | 5.18 | 5.18 | 5.18 | -0.38% | 249,322 |
| Oct 30, 2025 | 5.25 | 5.26 | 5.16 | 5.20 | 5.20 | -1.89% | 206,354 |
| Oct 29, 2025 | 5.39 | 5.39 | 5.27 | 5.30 | 5.30 | - | 158,267 |
| Oct 28, 2025 | 5.39 | 5.49 | 5.25 | 5.30 | 5.30 | -2.21% | 300,275 |
| Oct 27, 2025 | 5.44 | 5.44 | 5.32 | 5.42 | 5.42 | 1.50% | 217,710 |
| Oct 24, 2025 | 5.36 | 5.42 | 5.31 | 5.34 | 5.34 | -0.19% | 148,140 |
| Oct 23, 2025 | 5.22 | 5.40 | 5.18 | 5.35 | 5.35 | 1.71% | 188,158 |
| Oct 22, 2025 | 5.33 | 5.33 | 5.11 | 5.26 | 5.26 | 1.74% | 112,316 |
| Oct 21, 2025 | 5.22 | 5.23 | 5.13 | 5.17 | 5.17 | -0.19% | 177,124 |
| Oct 20, 2025 | 5.21 | 5.25 | 5.12 | 5.18 | 5.18 | -0.58% | 203,362 |
| Oct 17, 2025 | 5.40 | 5.43 | 5.20 | 5.21 | 5.21 | -4.93% | 396,096 |
| Oct 16, 2025 | 5.40 | 5.54 | 5.40 | 5.48 | 5.48 | 1.11% | 152,641 |
| Oct 15, 2025 | 5.40 | 5.66 | 5.40 | 5.42 | 5.42 | -1.09% | 186,890 |
| Oct 14, 2025 | 5.62 | 5.71 | 5.48 | 5.48 | 5.48 | -2.49% | 161,851 |
| Oct 13, 2025 | 5.87 | 5.87 | 5.49 | 5.62 | 5.62 | -3.93% | 266,789 |
| Oct 10, 2025 | 5.99 | 6.07 | 5.85 | 5.85 | 5.85 | -2.66% | 226,957 |
| Oct 9, 2025 | 5.76 | 6.12 | 5.71 | 6.01 | 6.01 | 6.75% | 392,937 |
| Oct 8, 2025 | 5.35 | 5.69 | 5.35 | 5.63 | 5.63 | 5.43% | 647,153 |
| Oct 7, 2025 | 5.43 | 5.53 | 5.33 | 5.34 | 5.34 | -3.26% | 647,153 |
| Oct 6, 2025 | 5.43 | 5.59 | 5.42 | 5.52 | 5.52 | - | 126,916 |
| Oct 5, 2025 | 5.43 | 5.59 | 5.42 | 5.52 | 5.52 | 1.66% | 112,008 |
| Oct 3, 2025 | 5.49 | 5.51 | 5.43 | 5.43 | 5.43 | 0.56% | 667,689 |
| Oct 2, 2025 | 5.46 | 5.52 | 5.33 | 5.40 | 5.40 | - | 667,689 |
| Oct 1, 2025 | 5.64 | 5.66 | 5.28 | 5.40 | 5.40 | -5.92% | 469,254 |
| Sep 30, 2025 | 5.88 | 5.88 | 5.70 | 5.74 | 5.74 | -0.17% | 366,818 |
| Sep 29, 2025 | 5.89 | 5.89 | 5.70 | 5.75 | 5.75 | -0.86% | 346,244 |
| Sep 26, 2025 | 5.86 | 5.86 | 5.70 | 5.80 | 5.80 | - | 247,462 |
| Sep 25, 2025 | 5.76 | 5.87 | 5.69 | 5.80 | 5.80 | 0.69% | 551,149 |
| Sep 24, 2025 | 5.77 | 5.77 | 5.60 | 5.76 | 5.76 | - | 318,763 |
| Sep 23, 2025 | 5.82 | 5.86 | 5.62 | 5.76 | 5.76 | -1.54% | 465,309 |
| Sep 22, 2025 | 6.13 | 6.13 | 5.80 | 5.85 | 5.85 | -2.01% | 216,236 |
| Sep 19, 2025 | 6.05 | 6.12 | 5.92 | 5.97 | 5.97 | -0.83% | 5,740,076 |
| Sep 18, 2025 | 5.93 | 6.05 | 5.88 | 6.02 | 6.02 | 1.01% | 484,797 |
| Sep 17, 2025 | 6.03 | 6.17 | 5.91 | 5.96 | 5.96 | -2.45% | 652,509 |
| Sep 16, 2025 | 6.11 | 6.15 | 6.01 | 6.11 | 6.11 | 2.35% | 573,646 |
| Sep 15, 2025 | 5.64 | 6.02 | 5.57 | 5.97 | 5.97 | 5.85% | 547,743 |
| Sep 12, 2025 | 5.68 | 5.74 | 5.59 | 5.64 | 5.64 | 1.26% | 543,405 |
| Sep 11, 2025 | 5.46 | 5.64 | 5.35 | 5.57 | 5.57 | 4.70% | 570,741 |
| Sep 10, 2025 | 5.36 | 5.40 | 5.27 | 5.32 | 5.32 | -0.75% | 489,172 |
| Sep 9, 2025 | 5.34 | 5.48 | 5.27 | 5.36 | 5.36 | -1.65% | 550,518 |
| Sep 8, 2025 | 5.41 | 5.48 | 5.31 | 5.45 | 5.45 | 0.37% | 486,652 |