Lifestyle Communities Limited (ASX:LIC)
Australia · Delayed Price · Currency is AUD 6.11
+0.14 (2.35%)
Sep 16, 2025, 4:10 PM AEST
Lifestyle Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |