Lendlease Group (ASX:LLC)
Australia · Delayed Price · Currency is AUD 5.76
+0.09 (1.59%)
Oct 24, 2025, 4:10 PM AEST
Lendlease Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.68 | 5.76 | 5.68 | 5.76 | 5.76 | 1.59% | 914,376 |
| 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 |
| Oct 15, 2025 | 5.32 | 5.35 | 5.28 | 5.35 | 5.35 | 1.52% | 1,191,416 |
| Oct 14, 2025 | 5.30 | 5.32 | 5.24 | 5.27 | 5.27 | -1.50% | 1,318,244 |
| Oct 13, 2025 | 5.31 | 5.36 | 5.24 | 5.35 | 5.35 | 0.56% | 1,047,064 |
| Oct 10, 2025 | 5.29 | 5.36 | 5.27 | 5.32 | 5.32 | 0.19% | 755,305 |
| Oct 9, 2025 | 5.30 | 5.34 | 5.26 | 5.31 | 5.31 | 0.95% | 707,769 |
| Oct 8, 2025 | 5.34 | 5.34 | 5.21 | 5.26 | 5.26 | -1.31% | 1,690,979 |
| Oct 7, 2025 | 5.40 | 5.41 | 5.30 | 5.33 | 5.33 | -1.48% | 1,690,979 |
| Oct 6, 2025 | 5.52 | 5.52 | 5.41 | 5.41 | 5.41 | - | 1,218,612 |
| Oct 5, 2025 | 5.52 | 5.52 | 5.41 | 5.41 | 5.41 | -1.28% | 676,368 |
| Oct 3, 2025 | 5.44 | 5.52 | 5.40 | 5.48 | 5.48 | 0.55% | 1,028,779 |
| Oct 2, 2025 | 5.46 | 5.51 | 5.44 | 5.45 | 5.45 | 0.18% | 667,158 |
| Oct 1, 2025 | 5.53 | 5.53 | 5.41 | 5.44 | 5.44 | -1.09% | 979,573 |
| Sep 30, 2025 | 5.37 | 5.52 | 5.37 | 5.50 | 5.50 | 1.66% | 1,544,097 |
| Sep 29, 2025 | 5.31 | 5.43 | 5.31 | 5.41 | 5.41 | 2.08% | 1,219,200 |
| Sep 26, 2025 | 5.29 | 5.30 | 5.23 | 5.30 | 5.30 | 0.19% | 1,168,520 |
| Sep 25, 2025 | 5.20 | 5.35 | 5.20 | 5.29 | 5.29 | 1.34% | 1,201,697 |
| Sep 24, 2025 | 5.20 | 5.23 | 5.16 | 5.22 | 5.22 | -0.38% | 1,668,188 |
| Sep 23, 2025 | 5.26 | 5.31 | 5.20 | 5.24 | 5.24 | -0.57% | 1,042,058 |
| Sep 22, 2025 | 5.33 | 5.42 | 5.27 | 5.27 | 5.27 | -0.94% | 994,694 |
| Sep 19, 2025 | 5.35 | 5.40 | 5.31 | 5.32 | 5.32 | -0.75% | 3,322,280 |
| Sep 18, 2025 | 5.35 | 5.41 | 5.31 | 5.36 | 5.36 | -0.37% | 856,189 |
| Sep 17, 2025 | 5.45 | 5.49 | 5.36 | 5.38 | 5.38 | -1.65% | 1,217,451 |
| Sep 16, 2025 | 5.46 | 5.49 | 5.41 | 5.47 | 5.47 | 0.37% | 1,441,667 |
| Sep 15, 2025 | 5.43 | 5.49 | 5.43 | 5.45 | 5.45 | - | 966,029 |
| Sep 12, 2025 | 5.46 | 5.54 | 5.43 | 5.45 | 5.45 | 0.18% | 1,477,000 |
| Sep 11, 2025 | 5.45 | 5.47 | 5.44 | 5.44 | 5.44 | -0.18% | 1,053,786 |
| Sep 10, 2025 | 5.47 | 5.49 | 5.45 | 5.45 | 5.45 | -0.73% | 1,098,220 |
| Sep 9, 2025 | 5.53 | 5.53 | 5.44 | 5.49 | 5.49 | -0.54% | 916,144 |
| Sep 8, 2025 | 5.57 | 5.60 | 5.47 | 5.52 | 5.52 | -0.72% | 1,120,303 |
| Sep 5, 2025 | 5.60 | 5.61 | 5.51 | 5.56 | 5.56 | 0.54% | 1,695,595 |
| Sep 4, 2025 | 5.46 | 5.55 | 5.42 | 5.53 | 5.53 | 1.84% | 1,760,218 |
| Sep 3, 2025 | 5.63 | 5.66 | 5.40 | 5.43 | 5.43 | -5.24% | 2,461,396 |
| Sep 2, 2025 | 5.68 | 5.75 | 5.64 | 5.73 | 5.73 | 1.24% | 1,769,435 |
| Sep 1, 2025 | 5.55 | 5.68 | 5.55 | 5.66 | 5.66 | 1.98% | 1,289,789 |
| Aug 29, 2025 | 5.52 | 5.59 | 5.50 | 5.55 | 5.55 | 0.54% | 1,967,169 |
| Aug 28, 2025 | 5.53 | 5.55 | 5.45 | 5.52 | 5.52 | - | 1,121,920 |
| Aug 27, 2025 | 5.48 | 5.54 | 5.42 | 5.52 | 5.52 | 1.47% | 1,511,018 |
| Aug 26, 2025 | 5.45 | 5.48 | 5.29 | 5.44 | 5.44 | 0.37% | 3,069,947 |
| Aug 25, 2025 | 5.60 | 5.61 | 5.42 | 5.42 | 5.42 | -2.17% | 2,001,676 |
| 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 | 5.53 | 0.35% | 2,402,524 |
| Aug 20, 2025 | 5.58 | 5.68 | 5.58 | 5.68 | 5.51 | 1.79% | 3,518,737 |
| Aug 19, 2025 | 5.87 | 5.87 | 5.54 | 5.58 | 5.41 | -5.74% | 4,321,231 |