Lendlease Group (ASX:LLC)
Australia · Delayed Price · Currency is AUD 4.120
-0.040 (-0.96%)
At close: Feb 26, 2026
Lendlease Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.14 | 4.15 | 4.04 | 4.11 | - | -1.32% | 1,992,947 |
| Feb 25, 2026 | 4.20 | 4.21 | 4.12 | 4.16 | 4.16 | -0.95% | 3,406,670 |
| Feb 24, 2026 | 4.26 | 4.28 | 4.09 | 4.20 | 4.20 | -1.18% | 5,531,658 |
| Feb 23, 2026 | 4.44 | 4.72 | 4.16 | 4.25 | 4.25 | -7.21% | 3,817,763 |
| Feb 20, 2026 | 4.53 | 4.61 | 4.51 | 4.58 | 4.58 | 0.88% | 1,450,619 |
| Feb 19, 2026 | 4.53 | 4.56 | 4.50 | 4.54 | 4.54 | 0.22% | 1,181,710 |
| Feb 18, 2026 | 4.45 | 4.54 | 4.45 | 4.53 | 4.53 | 1.80% | 1,054,801 |
| Feb 17, 2026 | 4.48 | 4.51 | 4.43 | 4.45 | 4.45 | -0.89% | 1,162,163 |
| Feb 16, 2026 | 4.42 | 4.52 | 4.41 | 4.49 | 4.49 | 1.58% | 1,420,758 |
| Feb 13, 2026 | 4.60 | 4.65 | 4.39 | 4.42 | 4.42 | -4.12% | 2,403,746 |
| Feb 12, 2026 | 4.62 | 4.67 | 4.59 | 4.61 | 4.61 | -0.22% | 2,212,530 |
| Feb 11, 2026 | 4.55 | 4.63 | 4.53 | 4.62 | 4.62 | 1.32% | 1,569,581 |
| Feb 10, 2026 | 4.54 | 4.62 | 4.54 | 4.56 | 4.56 | 0.66% | 1,451,591 |
| Feb 9, 2026 | 4.56 | 4.65 | 4.52 | 4.53 | 4.53 | -0.88% | 1,925,071 |
| Feb 6, 2026 | 4.62 | 4.66 | 4.54 | 4.57 | 4.57 | -2.14% | 2,367,147 |
| Feb 5, 2026 | 4.75 | 4.77 | 4.67 | 4.67 | 4.67 | -1.27% | 1,906,054 |
| Feb 4, 2026 | 4.75 | 4.78 | 4.65 | 4.73 | 4.73 | -0.42% | 2,077,605 |
| Feb 3, 2026 | 4.82 | 4.82 | 4.74 | 4.75 | 4.75 | -0.42% | 1,278,785 |
| Feb 2, 2026 | 4.82 | 4.86 | 4.68 | 4.77 | 4.77 | -1.45% | 2,701,981 |
| Jan 30, 2026 | 4.96 | 5.02 | 4.84 | 4.84 | 4.84 | -2.42% | 2,071,125 |
| Jan 29, 2026 | 4.97 | 4.97 | 4.88 | 4.96 | 4.96 | -0.20% | 2,387,299 |
| Jan 28, 2026 | 4.98 | 5.01 | 4.96 | 4.97 | 4.97 | -0.20% | 1,242,250 |
| Jan 27, 2026 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | -1.19% | 2,002,647 |
| Jan 23, 2026 | 5.05 | 5.10 | 5.02 | 5.04 | 5.04 | -0.79% | 605,595 |
| Jan 22, 2026 | 5.05 | 5.11 | 5.05 | 5.08 | 5.08 | 0.59% | 893,980 |
| Jan 21, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -0.20% | 826,847 |
| Jan 20, 2026 | 5.00 | 5.09 | 4.99 | 5.06 | 5.06 | 0.60% | 1,295,374 |
| Jan 19, 2026 | 4.99 | 5.03 | 4.99 | 5.03 | 5.03 | 0.60% | 825,199 |
| Jan 16, 2026 | 4.99 | 5.05 | 4.98 | 5.00 | 5.00 | 0.60% | 1,452,411 |
| Jan 15, 2026 | 5.02 | 5.07 | 4.95 | 4.97 | 4.97 | -0.60% | 1,409,697 |
| Jan 14, 2026 | 5.03 | 5.05 | 4.95 | 5.00 | 5.00 | -0.99% | 1,339,718 |
| Jan 13, 2026 | 5.02 | 5.12 | 5.01 | 5.05 | 5.05 | -0.79% | 1,841,839 |
| Jan 12, 2026 | 5.11 | 5.15 | 5.08 | 5.09 | 5.09 | -0.20% | 759,021 |
| Jan 9, 2026 | 5.06 | 5.16 | 5.06 | 5.10 | 5.10 | 0.99% | 874,163 |
| Jan 8, 2026 | 4.98 | 5.08 | 4.97 | 5.05 | 5.05 | 1.00% | 1,770,470 |
| Jan 7, 2026 | 4.99 | 5.04 | 4.95 | 5.00 | 5.00 | 0.40% | 1,898,181 |
| Jan 6, 2026 | 5.11 | 5.11 | 4.95 | 4.98 | 4.98 | -1.58% | 1,738,281 |
| Jan 5, 2026 | 5.16 | 5.16 | 5.06 | 5.06 | 5.06 | -1.94% | 1,116,918 |
| Jan 2, 2026 | 5.20 | 5.22 | 5.16 | 5.16 | 5.16 | -0.77% | 415,112 |
| Dec 31, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 712,779 |
| Dec 30, 2025 | 5.20 | 5.28 | 5.19 | 5.25 | 5.25 | 1.16% | 956,286 |
| Dec 29, 2025 | 5.30 | 5.34 | 5.19 | 5.19 | 5.19 | -1.89% | 728,085 |
| Dec 24, 2025 | 5.16 | 5.36 | 5.16 | 5.29 | 5.29 | 4.55% | 2,096,429 |
| Dec 23, 2025 | 5.06 | 5.11 | 5.04 | 5.06 | 5.06 | - | 1,470,147 |
| Dec 22, 2025 | 4.95 | 5.10 | 4.95 | 5.06 | 5.06 | 1.40% | 668,674 |
| Dec 19, 2025 | 5.01 | 5.04 | 4.97 | 4.99 | 4.99 | 0.40% | 2,487,390 |
| Dec 18, 2025 | 4.91 | 5.00 | 4.91 | 4.97 | 4.97 | 0.40% | 1,465,575 |
| Dec 17, 2025 | 5.01 | 5.03 | 4.92 | 4.95 | 4.95 | -1.59% | 2,136,035 |
| Dec 16, 2025 | 5.17 | 5.18 | 4.94 | 5.03 | 5.03 | -2.71% | 2,401,015 |
| Dec 15, 2025 | 5.20 | 5.25 | 5.15 | 5.17 | 5.17 | -0.58% | 828,757 |