Lifestyle Communities Limited (ASX:LIC)
Australia · Delayed Price · Currency is AUD 5.69
+0.19 (3.45%)
Aug 24, 2026, 4:10 PM AEST
Lifestyle Communities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 5.50 | 5.55 | 5.41 | 5.44 | 5.44 | -1.63% | 39,987 |
| Aug 17, 2026 | 5.57 | 5.59 | 5.52 | 5.53 | 5.53 | -0.72% | 45,090 |
| Aug 14, 2026 | 5.44 | 5.59 | 5.44 | 5.57 | 5.57 | 2.20% | 70,429 |
| Aug 13, 2026 | 5.35 | 5.46 | 5.26 | 5.45 | 5.45 | 3.42% | 60,354 |
| Aug 12, 2026 | 5.32 | 5.36 | 5.20 | 5.27 | 5.27 | -0.75% | 129,004 |
| Aug 11, 2026 | 5.44 | 5.44 | 5.28 | 5.31 | 5.31 | -2.03% | 39,162 |
| Aug 10, 2026 | 5.28 | 5.44 | 5.28 | 5.42 | 5.42 | 0.37% | 30,111 |
| Aug 7, 2026 | 5.38 | 5.40 | 5.28 | 5.40 | 5.40 | 0.19% | 53,073 |
| Aug 6, 2026 | 5.28 | 5.40 | 5.26 | 5.39 | 5.39 | 1.51% | 63,771 |
| Aug 5, 2026 | 5.28 | 5.40 | 5.25 | 5.31 | 5.31 | 0.95% | 111,454 |
| Aug 4, 2026 | 5.06 | 5.29 | 5.06 | 5.26 | 5.26 | 1.54% | 91,066 |
| Aug 3, 2026 | 5.04 | 5.19 | 5.00 | 5.18 | 5.18 | 1.77% | 78,074 |
| Jul 31, 2026 | 5.05 | 5.15 | 4.98 | 5.09 | 5.09 | 2.41% | 59,330 |
| Jul 30, 2026 | 5.08 | 5.08 | 4.97 | 4.97 | 4.97 | -2.36% | 176,550 |
| Jul 29, 2026 | 5.14 | 5.22 | 5.05 | 5.09 | 5.09 | 0.20% | 241,232 |
| Jul 28, 2026 | 5.09 | 5.15 | 5.02 | 5.08 | 5.08 | -1.17% | 118,497 |
| Jul 27, 2026 | 5.30 | 5.30 | 5.09 | 5.14 | 5.14 | -1.53% | 69,640 |
| Jul 24, 2026 | 5.24 | 5.28 | 5.18 | 5.22 | 5.22 | -1.14% | 117,590 |
| Jul 23, 2026 | 5.28 | 5.38 | 5.21 | 5.28 | 5.28 | -0.94% | 118,456 |
| Jul 22, 2026 | 5.39 | 5.39 | 5.28 | 5.33 | 5.33 | -0.37% | 70,709 |
| Jul 21, 2026 | 5.25 | 5.36 | 5.25 | 5.35 | 5.35 | - | 74,960 |
| Jul 20, 2026 | 5.41 | 5.43 | 5.27 | 5.35 | 5.35 | -1.11% | 70,997 |
| Jul 17, 2026 | 5.23 | 5.48 | 5.23 | 5.41 | 5.41 | 0.37% | 103,806 |
| Jul 16, 2026 | 5.23 | 5.39 | 5.18 | 5.39 | 5.39 | 3.65% | 105,550 |
| Jul 15, 2026 | 5.24 | 5.26 | 5.16 | 5.20 | 5.20 | 0.39% | 45,248 |
| Jul 14, 2026 | 5.21 | 5.22 | 5.15 | 5.18 | 5.18 | -1.15% | 48,467 |
| Jul 13, 2026 | 5.15 | 5.30 | 5.12 | 5.24 | 5.24 | 2.54% | 71,390 |
| Jul 10, 2026 | 5.28 | 5.29 | 5.11 | 5.11 | 5.11 | -3.04% | 37,688 |
| Jul 9, 2026 | 5.39 | 5.51 | 5.26 | 5.27 | 5.27 | -2.41% | 202,589 |
| Jul 8, 2026 | 5.21 | 5.40 | 5.21 | 5.40 | 5.40 | 1.69% | 74,630 |
| Jul 7, 2026 | 5.32 | 5.38 | 5.20 | 5.31 | 5.31 | -0.19% | 104,360 |
| Jul 6, 2026 | 5.39 | 5.39 | 5.27 | 5.32 | 5.32 | -1.48% | 60,100 |
| Jul 3, 2026 | 5.34 | 5.43 | 5.29 | 5.40 | 5.40 | 1.50% | 61,065 |
| Jul 2, 2026 | 5.36 | 5.38 | 5.19 | 5.32 | 5.32 | -0.37% | 84,267 |
| Jul 1, 2026 | 5.39 | 5.39 | 5.22 | 5.34 | 5.34 | 1.33% | 65,534 |
| Jun 30, 2026 | 5.16 | 5.39 | 5.16 | 5.27 | 5.27 | 0.19% | 77,041 |
| Jun 29, 2026 | 5.09 | 5.34 | 5.09 | 5.26 | 5.26 | 3.75% | 117,336 |
| Jun 26, 2026 | 4.95 | 5.13 | 4.95 | 5.07 | 5.07 | 1.40% | 151,308 |
| Jun 25, 2026 | 5.07 | 5.11 | 5.00 | 5.00 | 5.00 | -1.38% | 146,110 |
| Jun 24, 2026 | 5.00 | 5.13 | 4.97 | 5.07 | 5.07 | 0.40% | 186,260 |
| Jun 23, 2026 | 4.91 | 5.06 | 4.91 | 5.05 | 5.05 | 3.06% | 212,884 |
| Jun 22, 2026 | 5.00 | 5.00 | 4.63 | 4.90 | 4.90 | -2.39% | 346,717 |
| Jun 19, 2026 | 5.48 | 5.48 | 4.91 | 5.02 | 5.02 | -8.89% | 732,912 |
| Jun 18, 2026 | 4.82 | 5.75 | 4.79 | 5.51 | 5.51 | 9.76% | 622,045 |
| Jun 17, 2026 | 4.96 | 5.08 | 4.87 | 5.02 | 5.02 | 0.60% | 366,715 |
| Jun 16, 2026 | 5.00 | 5.01 | 4.96 | 4.99 | 4.99 | -1.19% | 245,112 |