Lendlease Group (ASX:LLC)
Australia · Delayed Price · Currency is AUD 4.670
-0.060 (-1.27%)
At close: Feb 5, 2026
Lendlease Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |