Lendlease Group (ASX:LLC)
Australia · Delayed Price · Currency is AUD 5.29
+0.23 (4.55%)
At close: Dec 24, 2025
Lendlease Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 5.20 | 5.26 | 5.17 | 5.20 | 5.20 | 0.97% | 832,333 |
| Dec 11, 2025 | 5.17 | 5.21 | 5.10 | 5.15 | 5.15 | 0.59% | 1,117,278 |
| Dec 10, 2025 | 5.19 | 5.22 | 5.12 | 5.12 | 5.12 | -1.16% | 1,488,463 |
| Dec 9, 2025 | 5.13 | 5.20 | 5.11 | 5.18 | 5.18 | 0.78% | 1,174,999 |
| Dec 8, 2025 | 5.13 | 5.16 | 5.12 | 5.14 | 5.14 | -0.39% | 453,343 |
| Dec 5, 2025 | 5.19 | 5.19 | 5.12 | 5.16 | 5.16 | - | 1,015,830 |
| Dec 4, 2025 | 5.18 | 5.20 | 5.14 | 5.16 | 5.16 | -0.19% | 1,212,583 |
| Dec 3, 2025 | 5.16 | 5.22 | 5.12 | 5.17 | 5.17 | -0.19% | 1,000,651 |
| Dec 2, 2025 | 5.17 | 5.22 | 5.16 | 5.18 | 5.18 | 0.19% | 886,544 |
| Dec 1, 2025 | 5.18 | 5.21 | 5.17 | 5.17 | 5.17 | -1.15% | 735,042 |
| Nov 28, 2025 | 5.17 | 5.24 | 5.17 | 5.23 | 5.23 | 1.16% | 1,772,004 |
| Nov 27, 2025 | 5.21 | 5.22 | 5.17 | 5.17 | 5.17 | -0.77% | 1,261,067 |
| Nov 26, 2025 | 5.27 | 5.36 | 5.21 | 5.21 | 5.21 | -0.57% | 1,200,217 |
| Nov 25, 2025 | 5.22 | 5.26 | 5.18 | 5.24 | 5.24 | 0.38% | 630,019 |
| Nov 24, 2025 | 5.21 | 5.26 | 5.18 | 5.22 | 5.22 | 0.97% | 1,117,729 |
| Nov 21, 2025 | 5.20 | 5.20 | 5.12 | 5.17 | 5.17 | -1.52% | 1,213,707 |
| Nov 20, 2025 | 5.17 | 5.28 | 5.17 | 5.25 | 5.25 | 1.74% | 986,265 |
| Nov 19, 2025 | 5.21 | 5.24 | 5.16 | 5.16 | 5.16 | -1.15% | 1,481,616 |
| Nov 18, 2025 | 5.43 | 5.46 | 5.19 | 5.22 | 5.22 | -4.92% | 2,708,828 |
| Nov 17, 2025 | 5.43 | 5.50 | 5.43 | 5.49 | 5.49 | 1.67% | 713,171 |
| Nov 14, 2025 | 5.36 | 5.50 | 5.32 | 5.40 | 5.40 | -0.37% | 1,056,798 |
| Nov 13, 2025 | 5.44 | 5.50 | 5.34 | 5.42 | 5.42 | -0.55% | 1,605,346 |
| Nov 12, 2025 | 5.51 | 5.51 | 5.42 | 5.45 | 5.45 | -0.37% | 989,514 |
| Nov 11, 2025 | 5.58 | 5.58 | 5.45 | 5.47 | 5.47 | 0.18% | 740,341 |
| Nov 10, 2025 | 5.54 | 5.54 | 5.44 | 5.46 | 5.46 | 0.18% | 949,590 |
| Nov 7, 2025 | 5.50 | 5.52 | 5.43 | 5.45 | 5.45 | -0.73% | 518,170 |
| Nov 6, 2025 | 5.55 | 5.60 | 5.49 | 5.49 | 5.49 | - | 730,231 |
| Nov 5, 2025 | 5.49 | 5.51 | 5.44 | 5.49 | 5.49 | -0.18% | 584,344 |
| Nov 4, 2025 | 5.48 | 5.55 | 5.46 | 5.50 | 5.50 | 0.36% | 673,413 |
| Nov 3, 2025 | 5.50 | 5.53 | 5.42 | 5.48 | 5.48 | -1.26% | 1,412,506 |
| Oct 31, 2025 | 5.58 | 5.61 | 5.55 | 5.55 | 5.55 | - | 979,469 |
| Oct 30, 2025 | 5.59 | 5.63 | 5.51 | 5.55 | 5.55 | -1.25% | 1,205,664 |
| Oct 29, 2025 | 5.73 | 5.74 | 5.62 | 5.62 | 5.62 | -2.43% | 1,794,141 |
| Oct 28, 2025 | 5.76 | 5.81 | 5.73 | 5.76 | 5.76 | - | 876,103 |
| Oct 27, 2025 | 5.78 | 5.85 | 5.76 | 5.76 | 5.76 | - | 1,196,441 |
| Oct 24, 2025 | 5.68 | 5.77 | 5.68 | 5.76 | 5.76 | 1.59% | 1,675,555 |
| Oct 23, 2025 | 5.64 | 5.70 | 5.61 | 5.67 | 5.67 | 0.89% | 1,409,250 |
| Oct 22, 2025 | 5.54 | 5.64 | 5.53 | 5.62 | 5.62 | 1.08% | 1,176,643 |
| Oct 21, 2025 | 5.48 | 5.58 | 5.48 | 5.56 | 5.56 | 1.46% | 1,058,804 |
| Oct 20, 2025 | 5.44 | 5.51 | 5.37 | 5.48 | 5.48 | 0.55% | 850,041 |
| Oct 17, 2025 | 5.38 | 5.47 | 5.38 | 5.45 | 5.45 | -0.73% | 1,100,710 |
| Oct 16, 2025 | 5.40 | 5.50 | 5.29 | 5.49 | 5.49 | 2.62% | 1,005,317 |