Lifestyle Communities Limited (ASX:LIC)
Australia · Delayed Price · Currency is AUD 5.21
-0.27 (-4.93%)
Oct 17, 2025, 4:10 PM AEST
Lifestyle Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.40 | 5.43 | 5.20 | 5.21 | 5.21 | -4.93% | 313,536 |
| 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% | 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 |
| 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 |
| Sep 5, 2025 | 5.37 | 5.48 | 5.31 | 5.43 | 5.43 | 1.50% | 534,082 |
| Sep 4, 2025 | 5.39 | 5.52 | 5.30 | 5.35 | 5.35 | -0.37% | 546,766 |
| Sep 3, 2025 | 5.41 | 5.48 | 5.36 | 5.37 | 5.37 | -2.72% | 670,864 |
| Sep 2, 2025 | 5.48 | 5.56 | 5.41 | 5.52 | 5.52 | 0.73% | 542,174 |
| Sep 1, 2025 | 5.83 | 5.84 | 5.46 | 5.48 | 5.48 | -3.52% | 1,023,725 |
| Aug 29, 2025 | 6.06 | 6.25 | 5.57 | 5.68 | 5.68 | -4.22% | 1,255,225 |
| Aug 28, 2025 | 5.33 | 5.96 | 5.04 | 5.93 | 5.93 | 14.92% | 1,111,573 |
| Aug 27, 2025 | 5.30 | 5.43 | 5.15 | 5.16 | 5.16 | -1.71% | 570,237 |
| Aug 26, 2025 | 5.10 | 5.25 | 5.00 | 5.25 | 5.25 | 1.94% | 5,116,274 |
| Aug 25, 2025 | 5.12 | 5.18 | 5.06 | 5.15 | 5.15 | 1.58% | 464,360 |
| 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 |