Lifestyle Communities Limited (ASX:LIC)
Australia · Delayed Price · Currency is AUD 5.61
-0.08 (-1.32%)
Dec 4, 2025, 3:55 PM AEST
Lifestyle Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.67 | 5.67 | 5.60 | 5.62 | - | -1.06% | 274,499 |
| 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 |
| 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% | 126,916 |
| Oct 6, 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% | 114,956 |
| 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 |