Lifestyle Communities Limited (ASX:LIC)
Australia · Delayed Price · Currency is AUD 5.07
-0.02 (-0.39%)
Aug 22, 2025, 4:14 PM AEST
Lifestyle Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.05 | 5.07 | 4.98 | 5.07 | 5.07 | -0.39% | 332,517 |
| Aug 21, 2025 | 5.10 | 5.14 | 5.00 | 5.09 | 5.09 | - | 429,601 |
| Aug 20, 2025 | 5.05 | 5.10 | 5.00 | 5.09 | 5.09 | 1.80% | 464,097 |
| Aug 19, 2025 | 5.00 | 5.06 | 4.99 | 5.00 | 5.00 | -0.79% | 428,441 |
| Aug 18, 2025 | 4.90 | 5.05 | 4.90 | 5.04 | 5.04 | 0.80% | 325,261 |
| Aug 15, 2025 | 4.92 | 5.06 | 4.82 | 5.00 | 5.00 | 0.40% | 980,103 |
| Aug 14, 2025 | 4.82 | 4.98 | 4.82 | 4.98 | 4.98 | 4.18% | 984,923 |
| Aug 13, 2025 | 4.69 | 4.78 | 4.69 | 4.78 | 4.78 | 2.14% | 946,724 |
| Aug 12, 2025 | 4.75 | 4.80 | 4.61 | 4.68 | 4.68 | -2.09% | 1,158,354 |
| Aug 11, 2025 | 4.46 | 4.78 | 4.46 | 4.78 | 4.78 | 5.75% | 618,054 |
| Aug 8, 2025 | 4.57 | 4.62 | 4.51 | 4.52 | 4.52 | -2.16% | 291,330 |
| Aug 7, 2025 | 4.57 | 4.66 | 4.57 | 4.62 | 4.62 | - | 343,015 |
| Aug 6, 2025 | 4.57 | 4.62 | 4.50 | 4.62 | 4.62 | 1.32% | 456,200 |
| Aug 5, 2025 | 4.41 | 4.66 | 4.34 | 4.56 | 4.56 | 3.87% | 614,258 |
| Aug 4, 2025 | 4.39 | 4.44 | 4.31 | 4.39 | 4.39 | - | 316,049 |
| Aug 1, 2025 | 4.40 | 4.45 | 4.31 | 4.39 | 4.39 | -1.13% | 372,953 |
| Jul 31, 2025 | 4.40 | 4.53 | 4.37 | 4.44 | 4.44 | 0.45% | 414,076 |
| Jul 30, 2025 | 4.49 | 4.49 | 4.35 | 4.42 | 4.42 | -1.78% | 456,570 |
| Jul 29, 2025 | 4.65 | 4.66 | 4.44 | 4.50 | 4.50 | -3.02% | 407,398 |
| Jul 28, 2025 | 4.76 | 4.77 | 4.58 | 4.64 | 4.64 | -1.49% | 286,761 |
| Jul 25, 2025 | 4.60 | 4.79 | 4.54 | 4.71 | 4.71 | 2.39% | 746,886 |
| Jul 24, 2025 | 4.64 | 4.67 | 4.56 | 4.60 | 4.60 | - | 641,319 |
| Jul 23, 2025 | 4.62 | 4.64 | 4.52 | 4.60 | 4.60 | 0.66% | 1,236,755 |
| Jul 22, 2025 | 4.64 | 4.64 | 4.53 | 4.57 | 4.57 | -1.51% | 391,536 |
| Jul 21, 2025 | 4.70 | 4.70 | 4.49 | 4.64 | 4.64 | -0.22% | 683,312 |
| Jul 18, 2025 | 4.64 | 4.73 | 4.61 | 4.65 | 4.65 | 1.75% | 542,960 |
| Jul 17, 2025 | 4.74 | 4.78 | 4.55 | 4.57 | 4.57 | -3.99% | 776,418 |
| Jul 16, 2025 | 4.47 | 4.78 | 4.47 | 4.76 | 4.76 | 6.49% | 1,312,171 |
| Jul 15, 2025 | 4.26 | 4.63 | 4.16 | 4.47 | 4.47 | 7.71% | 1,618,309 |
| Jul 14, 2025 | 4.66 | 4.67 | 4.15 | 4.15 | 4.15 | -9.19% | 1,914,643 |
| Jul 11, 2025 | 4.87 | 4.96 | 4.57 | 4.57 | 4.57 | -5.38% | 1,309,998 |
| Jul 10, 2025 | 4.43 | 4.84 | 4.31 | 4.83 | 4.83 | 9.28% | 2,819,599 |
| Jul 9, 2025 | 4.12 | 5.09 | 4.08 | 4.42 | 4.42 | -37.22% | 6,699,535 |
| Jul 8, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Jul 7, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Jul 4, 2025 | 7.00 | 7.13 | 6.95 | 7.04 | 7.04 | 0.86% | 185,110 |
| Jul 3, 2025 | 6.98 | 7.04 | 6.82 | 6.98 | 6.98 | 0.43% | 324,338 |
| Jul 2, 2025 | 7.19 | 7.19 | 6.91 | 6.95 | 6.95 | -1.97% | 382,646 |
| Jul 1, 2025 | 7.10 | 7.11 | 7.00 | 7.09 | 7.09 | 1.29% | 164,261 |
| Jun 30, 2025 | 7.00 | 7.10 | 6.94 | 7.00 | 7.00 | 1.01% | 360,757 |
| Jun 27, 2025 | 6.95 | 7.04 | 6.85 | 6.93 | 6.93 | 2.82% | 367,684 |
| Jun 26, 2025 | 6.82 | 6.93 | 6.68 | 6.74 | 6.74 | -1.89% | 376,102 |
| Jun 25, 2025 | 6.75 | 6.94 | 6.74 | 6.87 | 6.87 | 1.93% | 349,950 |
| Jun 24, 2025 | 6.85 | 7.07 | 6.68 | 6.74 | 6.74 | -0.44% | 290,983 |
| Jun 23, 2025 | 6.65 | 6.87 | 6.61 | 6.77 | 6.77 | 1.20% | 442,666 |
| Jun 20, 2025 | 6.45 | 6.69 | 6.37 | 6.69 | 6.69 | 4.37% | 1,264,343 |
| Jun 19, 2025 | 6.40 | 6.55 | 6.05 | 6.41 | 6.41 | -2.88% | 1,214,441 |
| Jun 18, 2025 | 6.60 | 6.72 | 6.47 | 6.60 | 6.60 | -0.75% | 681,229 |
| Jun 17, 2025 | 6.90 | 6.90 | 6.63 | 6.65 | 6.65 | -2.78% | 593,109 |
| Jun 16, 2025 | 6.90 | 6.97 | 6.77 | 6.84 | 6.84 | -0.44% | 183,546 |