Lifestyle Communities Limited (ASX:LIC)
Australia · Delayed Price · Currency is AUD 4.250
+0.080 (1.92%)
Oct 27, 2026, 1:51 PM AEDT
Lifestyle Communities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.20 | 4.25 | 4.10 | 4.25 | 4.25 | 1.92% | 40,344 |
| Oct 26, 2026 | 4.04 | 4.23 | 3.99 | 4.17 | 4.17 | 3.22% | 143,172 |
| Oct 23, 2026 | 4.00 | 4.10 | 3.98 | 4.04 | 4.04 | 2.02% | 180,957 |
| Oct 22, 2026 | 3.91 | 3.98 | 3.88 | 3.96 | 3.96 | 0.25% | 171,258 |
| Oct 21, 2026 | 3.92 | 4.00 | 3.88 | 3.95 | 3.95 | 2.07% | 141,924 |
| Oct 20, 2026 | 3.92 | 3.99 | 3.81 | 3.87 | 3.87 | -1.28% | 125,479 |
| Oct 19, 2026 | 3.85 | 3.94 | 3.83 | 3.92 | 3.92 | 1.82% | 82,126 |
| Oct 16, 2026 | 3.77 | 3.89 | 3.70 | 3.85 | 3.85 | 2.12% | 95,260 |
| Oct 15, 2026 | 3.89 | 3.92 | 3.71 | 3.77 | 3.77 | -2.58% | 217,421 |
| Oct 14, 2026 | 3.76 | 3.91 | 3.76 | 3.87 | 3.87 | 0.52% | 81,252 |
| Oct 13, 2026 | 3.75 | 3.98 | 3.75 | 3.85 | 3.85 | 1.05% | 242,491 |
| Oct 12, 2026 | 4.13 | 4.15 | 3.71 | 3.81 | 3.81 | -9.72% | 419,111 |
| Oct 9, 2026 | 4.16 | 4.24 | 3.99 | 4.22 | 4.22 | -0.47% | 219,982 |
| Oct 8, 2026 | 4.28 | 4.38 | 4.16 | 4.24 | 4.24 | -1.85% | 53,746 |
| Oct 7, 2026 | 4.59 | 4.59 | 4.30 | 4.32 | 4.32 | -2.48% | 129,484 |
| Oct 6, 2026 | 4.32 | 4.47 | 4.32 | 4.43 | 4.43 | 1.61% | 40,109 |
| Oct 5, 2026 | 4.42 | 4.45 | 4.31 | 4.36 | 4.36 | -1.36% | 65,069 |
| Oct 2, 2026 | 4.54 | 4.54 | 4.37 | 4.42 | 4.42 | - | 69,329 |
| Oct 1, 2026 | 4.58 | 4.58 | 4.40 | 4.42 | 4.42 | -2.21% | 96,181 |
| Sep 30, 2026 | 4.50 | 4.62 | 4.43 | 4.52 | 4.52 | 2.03% | 100,513 |
| Sep 29, 2026 | 4.59 | 4.59 | 4.36 | 4.43 | 4.43 | 1.37% | 91,798 |
| Sep 28, 2026 | 4.40 | 4.44 | 4.32 | 4.37 | 4.37 | - | 81,184 |
| Sep 25, 2026 | 4.67 | 4.67 | 4.36 | 4.37 | 4.37 | -3.53% | 113,036 |
| Sep 24, 2026 | 4.60 | 4.62 | 4.46 | 4.53 | 4.53 | -2.16% | 423,500 |
| Sep 23, 2026 | 4.81 | 4.81 | 4.61 | 4.63 | 4.63 | -2.94% | 70,042 |
| Sep 22, 2026 | 4.72 | 4.79 | 4.70 | 4.77 | 4.77 | 1.92% | 471,305 |
| Sep 21, 2026 | 4.78 | 4.78 | 4.62 | 4.68 | 4.68 | 1.30% | 138,841 |
| Sep 18, 2026 | 4.81 | 4.81 | 4.61 | 4.62 | 4.62 | -2.33% | 763,186 |
| Sep 17, 2026 | 4.76 | 4.76 | 4.70 | 4.73 | 4.73 | 0.64% | 127,461 |
| Sep 16, 2026 | 4.73 | 4.78 | 4.64 | 4.70 | 4.70 | -0.63% | 172,237 |
| Sep 15, 2026 | 4.61 | 4.88 | 4.61 | 4.73 | 4.73 | -0.63% | 97,230 |
| Sep 14, 2026 | 4.79 | 4.90 | 4.70 | 4.76 | 4.76 | 0.63% | 143,796 |
| Sep 11, 2026 | 4.70 | 4.75 | 4.67 | 4.73 | 4.73 | - | 69,616 |
| Sep 10, 2026 | 4.90 | 4.93 | 4.73 | 4.73 | 4.73 | -3.47% | 146,087 |
| Sep 9, 2026 | 4.95 | 4.97 | 4.88 | 4.90 | 4.90 | -1.21% | 119,068 |
| Sep 8, 2026 | 5.09 | 5.14 | 4.96 | 4.96 | 4.96 | -2.75% | 127,342 |
| Sep 7, 2026 | 5.15 | 5.22 | 5.01 | 5.10 | 5.10 | 0.99% | 1,173,264 |
| Sep 4, 2026 | 4.96 | 5.09 | 4.96 | 5.05 | 5.05 | 2.23% | 78,485 |
| Sep 3, 2026 | 5.00 | 5.03 | 4.85 | 4.94 | 4.94 | -1.59% | 308,760 |
| Sep 2, 2026 | 5.00 | 5.07 | 4.93 | 5.02 | 5.02 | 0.40% | 121,250 |
| Sep 1, 2026 | 5.08 | 5.16 | 4.93 | 5.00 | 5.00 | -4.21% | 187,195 |
| Aug 31, 2026 | 5.27 | 5.27 | 5.05 | 5.22 | 5.22 | -0.95% | 157,157 |
| Aug 28, 2026 | 5.86 | 5.86 | 5.26 | 5.27 | 5.27 | -6.39% | 92,051 |
| Aug 27, 2026 | 5.78 | 5.81 | 5.58 | 5.63 | 5.63 | -2.43% | 122,032 |
| Aug 26, 2026 | 5.54 | 5.91 | 5.54 | 5.77 | 5.77 | 0.87% | 250,650 |
| Aug 25, 2026 | 5.80 | 5.80 | 5.53 | 5.72 | 5.72 | 0.53% | 140,962 |
| Aug 24, 2026 | 5.47 | 5.72 | 5.22 | 5.69 | 5.69 | 3.45% | 272,973 |
| Aug 21, 2026 | 5.37 | 6.08 | 5.37 | 5.50 | 5.50 | 3.00% | 285,490 |
| Aug 20, 2026 | 5.27 | 5.36 | 5.25 | 5.34 | 5.34 | 1.71% | 45,197 |
| Aug 19, 2026 | 5.46 | 5.51 | 5.25 | 5.25 | 5.25 | -3.49% | 122,024 |