Lifestyle Communities Limited (ASX:LIC)
Australia · Delayed Price · Currency is AUD 5.00
-0.05 (-0.99%)
Jun 5, 2026, 4:11 PM AEST
Lifestyle Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.13 | 5.17 | 4.98 | 5.00 | 5.00 | -0.99% | 216,098 |
| Jun 4, 2026 | 5.05 | 5.10 | 4.96 | 5.05 | 5.05 | -1.37% | 198,593 |
| Jun 3, 2026 | 5.12 | 5.15 | 5.05 | 5.12 | 5.12 | 0.20% | 122,235 |
| Jun 2, 2026 | 5.10 | 5.15 | 5.00 | 5.11 | 5.11 | -0.58% | 116,575 |
| Jun 1, 2026 | 5.20 | 5.28 | 5.10 | 5.14 | 5.14 | -1.72% | 1,179,258 |
| May 29, 2026 | 5.17 | 5.26 | 5.12 | 5.23 | 5.23 | 0.97% | 274,948 |
| May 28, 2026 | 5.29 | 5.29 | 5.08 | 5.18 | 5.18 | -2.08% | 187,230 |
| May 27, 2026 | 5.10 | 5.35 | 5.05 | 5.29 | 5.29 | 3.73% | 199,961 |
| May 26, 2026 | 5.23 | 5.23 | 5.05 | 5.10 | 5.10 | - | 159,635 |
| May 25, 2026 | 4.94 | 5.13 | 4.93 | 5.10 | 5.10 | 4.51% | 130,033 |
| May 22, 2026 | 4.85 | 4.95 | 4.83 | 4.88 | 4.88 | -0.41% | 83,156 |
| May 21, 2026 | 4.73 | 4.93 | 4.73 | 4.90 | 4.90 | 2.73% | 309,853 |
| May 20, 2026 | 4.78 | 4.87 | 4.72 | 4.77 | 4.77 | - | 4,008,906 |
| May 19, 2026 | 4.83 | 4.85 | 4.70 | 4.77 | 4.77 | -0.21% | 130,484 |
| May 18, 2026 | 4.83 | 4.90 | 4.72 | 4.78 | 4.78 | -1.04% | 112,156 |
| May 15, 2026 | 4.75 | 4.89 | 4.75 | 4.83 | 4.83 | 0.42% | 51,361 |
| May 14, 2026 | 4.83 | 4.90 | 4.73 | 4.81 | 4.81 | -1.84% | 79,599 |
| May 13, 2026 | 4.86 | 4.96 | 4.85 | 4.90 | 4.90 | - | 40,001 |
| May 12, 2026 | 5.00 | 5.05 | 4.85 | 4.90 | 4.90 | -1.41% | 158,558 |
| May 11, 2026 | 4.81 | 5.02 | 4.78 | 4.97 | 4.97 | 2.05% | 261,838 |
| May 8, 2026 | 4.70 | 4.92 | 4.70 | 4.87 | 4.87 | -0.20% | 144,645 |
| May 7, 2026 | 4.71 | 4.96 | 4.71 | 4.88 | 4.88 | 1.46% | 243,527 |
| May 6, 2026 | 4.85 | 4.89 | 4.77 | 4.81 | 4.81 | 2.34% | 311,989 |
| May 5, 2026 | 4.65 | 4.74 | 4.65 | 4.70 | 4.70 | -0.84% | 288,827 |
| May 4, 2026 | 4.65 | 4.82 | 4.65 | 4.74 | 4.74 | 0.85% | 118,023 |
| May 1, 2026 | 4.71 | 4.78 | 4.65 | 4.70 | 4.70 | - | 284,693 |
| Apr 30, 2026 | 4.87 | 4.87 | 4.61 | 4.70 | 4.70 | -3.49% | 162,680 |
| Apr 29, 2026 | 4.81 | 4.95 | 4.78 | 4.87 | 4.87 | 1.25% | 352,932 |
| Apr 28, 2026 | 4.71 | 4.83 | 4.71 | 4.81 | 4.81 | 1.91% | 133,659 |
| Apr 27, 2026 | 4.62 | 4.74 | 4.56 | 4.72 | 4.72 | 2.16% | 114,607 |
| Apr 24, 2026 | 4.66 | 4.66 | 4.50 | 4.62 | 4.62 | 0.65% | 116,313 |
| Apr 23, 2026 | 4.78 | 4.81 | 4.54 | 4.59 | 4.59 | -2.13% | 118,235 |
| Apr 22, 2026 | 4.88 | 4.88 | 4.66 | 4.69 | 4.69 | -2.90% | 109,553 |
| Apr 21, 2026 | 4.89 | 4.91 | 4.79 | 4.83 | 4.83 | -0.41% | 96,913 |
| Apr 20, 2026 | 4.79 | 4.90 | 4.72 | 4.85 | 4.85 | 1.04% | 177,367 |
| Apr 17, 2026 | 4.60 | 4.86 | 4.60 | 4.80 | 4.80 | 3.67% | 99,613 |
| Apr 16, 2026 | 4.58 | 4.68 | 4.52 | 4.63 | 4.63 | 1.54% | 109,392 |
| Apr 15, 2026 | 4.50 | 4.63 | 4.50 | 4.56 | 4.56 | 1.33% | 250,682 |
| Apr 14, 2026 | 4.66 | 4.80 | 4.50 | 4.50 | 4.50 | -2.60% | 443,097 |
| Apr 13, 2026 | 4.65 | 4.65 | 4.50 | 4.62 | 4.62 | - | 197,204 |
| Apr 10, 2026 | 4.65 | 4.83 | 4.60 | 4.62 | 4.62 | -0.65% | 248,459 |
| Apr 9, 2026 | 4.70 | 4.73 | 4.59 | 4.65 | 4.65 | -3.53% | 93,207 |
| Apr 8, 2026 | 4.65 | 4.87 | 4.62 | 4.82 | 4.82 | 5.24% | 281,602 |
| Apr 7, 2026 | 4.70 | 4.80 | 4.56 | 4.58 | 4.58 | -2.55% | 75,992 |
| Apr 2, 2026 | 4.95 | 4.95 | 4.59 | 4.70 | 4.70 | 1.29% | 261,486 |
| Apr 1, 2026 | 4.51 | 4.75 | 4.51 | 4.64 | 4.64 | -0.64% | 87,469 |
| Mar 31, 2026 | 4.56 | 4.75 | 4.50 | 4.67 | 4.67 | 2.41% | 199,615 |
| Mar 30, 2026 | 4.65 | 4.73 | 4.54 | 4.56 | 4.56 | -4.00% | 266,242 |
| Mar 27, 2026 | 4.82 | 4.95 | 4.68 | 4.75 | 4.75 | -2.06% | 253,739 |
| Mar 26, 2026 | 4.93 | 4.97 | 4.79 | 4.85 | 4.85 | -2.02% | 323,639 |