Lendlease Group (ASX:LLC)
Australia · Delayed Price · Currency is AUD 5.54
-0.16 (-2.81%)
Aug 22, 2025, 4:10 PM AEST
Lendlease Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.60 | 5.69 | 5.53 | 5.54 | 5.54 | -2.81% | 6,416,885 |
| Aug 21, 2025 | 5.71 | 5.74 | 5.68 | 5.70 | 5.70 | 0.35% | 2,402,524 |
| Aug 20, 2025 | 5.58 | 5.68 | 5.58 | 5.68 | 5.68 | 1.79% | 3,518,737 |
| Aug 19, 2025 | 5.87 | 5.87 | 5.54 | 5.58 | 5.58 | -5.74% | 4,321,231 |
| Aug 18, 2025 | 5.69 | 5.95 | 5.51 | 5.92 | 5.92 | 6.67% | 3,289,915 |
| Aug 15, 2025 | 5.45 | 5.59 | 5.42 | 5.55 | 5.55 | 2.21% | 1,326,476 |
| Aug 14, 2025 | 5.45 | 5.52 | 5.42 | 5.43 | 5.43 | 0.18% | 1,562,966 |
| Aug 13, 2025 | 5.55 | 5.55 | 5.39 | 5.42 | 5.42 | -1.45% | 2,148,194 |
| Aug 12, 2025 | 5.63 | 5.68 | 5.49 | 5.50 | 5.50 | -3.34% | 1,749,476 |
| Aug 11, 2025 | 5.59 | 5.69 | 5.58 | 5.69 | 5.69 | 1.43% | 733,193 |
| Aug 8, 2025 | 5.57 | 5.62 | 5.54 | 5.61 | 5.61 | 0.54% | 982,009 |
| Aug 7, 2025 | 5.58 | 5.61 | 5.52 | 5.58 | 5.58 | 0.54% | 940,600 |
| Aug 6, 2025 | 5.51 | 5.56 | 5.49 | 5.55 | 5.55 | 1.46% | 1,381,696 |
| Aug 5, 2025 | 5.40 | 5.48 | 5.38 | 5.47 | 5.47 | 2.24% | 1,584,275 |
| Aug 4, 2025 | 5.29 | 5.35 | 5.25 | 5.35 | 5.35 | 1.52% | 1,860,081 |
| Aug 1, 2025 | 5.23 | 5.29 | 5.20 | 5.27 | 5.27 | - | 1,619,148 |
| Jul 31, 2025 | 5.30 | 5.33 | 5.25 | 5.27 | 5.27 | -1.31% | 2,521,757 |
| Jul 30, 2025 | 5.19 | 5.34 | 5.19 | 5.34 | 5.34 | 2.69% | 1,559,134 |
| Jul 29, 2025 | 5.20 | 5.23 | 5.17 | 5.20 | 5.20 | - | 767,783 |
| Jul 28, 2025 | 5.19 | 5.23 | 5.17 | 5.20 | 5.20 | 0.19% | 1,194,161 |
| Jul 25, 2025 | 5.26 | 5.27 | 5.17 | 5.19 | 5.19 | -1.33% | 1,163,760 |
| Jul 24, 2025 | 5.26 | 5.28 | 5.22 | 5.26 | 5.26 | 0.57% | 1,764,024 |
| Jul 23, 2025 | 5.19 | 5.23 | 5.18 | 5.23 | 5.23 | 0.97% | 1,761,007 |
| Jul 22, 2025 | 5.20 | 5.21 | 5.13 | 5.18 | 5.18 | - | 2,007,474 |
| Jul 21, 2025 | 5.26 | 5.28 | 5.16 | 5.18 | 5.18 | -1.52% | 1,518,591 |
| Jul 18, 2025 | 5.28 | 5.30 | 5.20 | 5.26 | 5.26 | 0.38% | 2,444,747 |
| Jul 17, 2025 | 5.13 | 5.28 | 5.10 | 5.24 | 5.24 | 2.95% | 3,877,464 |
| Jul 16, 2025 | 5.22 | 5.25 | 5.08 | 5.09 | 5.09 | -1.74% | 4,960,361 |
| Jul 15, 2025 | 5.15 | 5.21 | 5.11 | 5.18 | 5.18 | 1.17% | 1,743,165 |
| Jul 14, 2025 | 5.20 | 5.20 | 5.11 | 5.12 | 5.12 | -2.29% | 3,242,620 |
| Jul 11, 2025 | 5.40 | 5.43 | 5.23 | 5.24 | 5.24 | -2.42% | 1,590,573 |
| Jul 10, 2025 | 5.40 | 5.47 | 5.35 | 5.37 | 5.37 | -0.92% | 1,708,786 |
| Jul 9, 2025 | 5.40 | 5.45 | 5.38 | 5.42 | 5.42 | - | 911,492 |
| Jul 8, 2025 | 5.43 | 5.48 | 5.39 | 5.42 | 5.42 | -0.37% | 1,385,772 |
| Jul 7, 2025 | 5.47 | 5.50 | 5.41 | 5.44 | 5.44 | -0.55% | 669,432 |
| Jul 4, 2025 | 5.47 | 5.55 | 5.43 | 5.47 | 5.47 | -0.36% | 926,362 |
| Jul 3, 2025 | 5.40 | 5.50 | 5.40 | 5.49 | 5.49 | 1.10% | 1,185,527 |
| Jul 2, 2025 | 5.37 | 5.50 | 5.37 | 5.43 | 5.43 | 1.50% | 2,154,950 |
| Jul 1, 2025 | 5.38 | 5.44 | 5.33 | 5.35 | 5.35 | -0.56% | 1,255,409 |
| Jun 30, 2025 | 5.42 | 5.44 | 5.36 | 5.38 | 5.38 | -0.74% | 1,629,566 |
| Jun 27, 2025 | 5.35 | 5.55 | 5.35 | 5.42 | 5.42 | 0.56% | 2,229,300 |
| Jun 26, 2025 | 5.40 | 5.44 | 5.35 | 5.39 | 5.39 | -1.10% | 2,580,323 |
| Jun 25, 2025 | 5.45 | 5.51 | 5.40 | 5.45 | 5.45 | -0.37% | 1,671,491 |
| Jun 24, 2025 | 5.45 | 5.49 | 5.41 | 5.47 | 5.47 | 0.55% | 3,143,606 |
| Jun 23, 2025 | 5.56 | 5.56 | 5.41 | 5.44 | 5.44 | -2.51% | 2,062,882 |
| Jun 20, 2025 | 5.59 | 5.61 | 5.51 | 5.58 | 5.58 | 0.72% | 1,698,963 |
| Jun 19, 2025 | 5.60 | 5.60 | 5.51 | 5.54 | 5.54 | 0.36% | 3,073,375 |
| Jun 18, 2025 | 5.50 | 5.57 | 5.49 | 5.52 | 5.52 | -0.54% | 2,726,280 |
| Jun 17, 2025 | 5.62 | 5.64 | 5.50 | 5.55 | 5.55 | -1.77% | 2,278,407 |
| Jun 16, 2025 | 5.56 | 5.70 | 5.52 | 5.65 | 5.65 | 1.07% | 2,163,234 |