Lendlease Group (ASX:LLC)
Australia · Delayed Price · Currency is AUD 2.920
+0.060 (2.10%)
Aug 28, 2026, 4:10 PM AEST
Lendlease Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.88 | 2.95 | 2.84 | 2.92 | - | 2.10% | 1,598,278 |
| Aug 27, 2026 | 2.85 | 2.90 | 2.82 | 2.86 | 2.86 | - | 2,926,825 |
| Aug 26, 2026 | 2.90 | 2.95 | 2.86 | 2.86 | 2.86 | -2.39% | 2,824,018 |
| Aug 25, 2026 | 2.85 | 2.94 | 2.81 | 2.93 | 2.93 | 2.81% | 2,362,461 |
| Aug 24, 2026 | 2.77 | 2.90 | 2.77 | 2.85 | 2.85 | 2.89% | 3,161,009 |
| Aug 21, 2026 | 2.75 | 2.80 | 2.74 | 2.77 | 2.77 | 2.80% | 2,607,987 |
| Aug 20, 2026 | 2.80 | 2.83 | 2.77 | 2.79 | 2.69 | 1.09% | 3,013,291 |
| Aug 19, 2026 | 2.80 | 2.83 | 2.74 | 2.76 | 2.67 | -1.43% | 3,623,672 |
| Aug 18, 2026 | 2.81 | 2.95 | 2.72 | 2.80 | 2.70 | -2.44% | 7,338,509 |
| Aug 17, 2026 | 3.16 | 3.19 | 2.86 | 2.87 | 2.77 | -11.15% | 6,127,072 |
| Aug 14, 2026 | 3.14 | 3.30 | 3.14 | 3.23 | 3.12 | 2.22% | 3,060,193 |
| Aug 13, 2026 | 3.13 | 3.21 | 3.11 | 3.16 | 3.05 | 0.64% | 1,895,026 |
| Aug 12, 2026 | 3.09 | 3.17 | 3.08 | 3.14 | 3.03 | 0.96% | 990,546 |
| Aug 11, 2026 | 3.13 | 3.15 | 3.09 | 3.11 | 3.00 | -1.58% | 1,480,488 |
| Aug 10, 2026 | 3.17 | 3.19 | 3.12 | 3.16 | 3.05 | - | 1,690,361 |
| Aug 7, 2026 | 3.11 | 3.19 | 3.10 | 3.16 | 3.05 | 0.96% | 1,334,747 |
| Aug 6, 2026 | 3.07 | 3.15 | 3.06 | 3.13 | 3.02 | 1.62% | 1,231,679 |
| Aug 5, 2026 | 3.05 | 3.12 | 3.03 | 3.08 | 2.97 | 1.32% | 1,475,324 |
| Aug 4, 2026 | 2.99 | 3.05 | 2.98 | 3.04 | 2.94 | 2.01% | 1,887,909 |
| Aug 3, 2026 | 3.00 | 3.01 | 2.94 | 2.98 | 2.88 | -1.65% | 1,332,162 |
| Jul 31, 2026 | 3.01 | 3.09 | 2.97 | 3.03 | 2.93 | 1.68% | 3,030,148 |
| Jul 30, 2026 | 2.97 | 2.99 | 2.91 | 2.98 | 2.88 | -0.33% | 1,568,923 |
| Jul 29, 2026 | 2.93 | 3.03 | 2.91 | 2.99 | 2.89 | 3.46% | 2,076,883 |
| Jul 28, 2026 | 2.85 | 2.93 | 2.85 | 2.89 | 2.79 | -0.34% | 1,564,912 |
| Jul 27, 2026 | 2.84 | 2.91 | 2.80 | 2.90 | 2.80 | 3.20% | 2,448,605 |
| Jul 24, 2026 | 2.87 | 2.88 | 2.78 | 2.81 | 2.71 | -3.10% | 3,175,747 |
| Jul 23, 2026 | 2.89 | 3.00 | 2.87 | 2.90 | 2.80 | 1.40% | 1,674,489 |
| Jul 22, 2026 | 2.92 | 2.92 | 2.82 | 2.86 | 2.76 | -2.05% | 2,343,253 |
| Jul 21, 2026 | 2.93 | 2.96 | 2.92 | 2.92 | 2.82 | -1.68% | 1,827,936 |
| Jul 20, 2026 | 2.97 | 3.00 | 2.93 | 2.97 | 2.87 | 0.68% | 1,303,001 |
| Jul 17, 2026 | 3.01 | 3.02 | 2.94 | 2.95 | 2.85 | -1.34% | 2,165,069 |
| Jul 16, 2026 | 2.96 | 3.03 | 2.95 | 2.99 | 2.89 | 1.70% | 1,446,147 |
| Jul 15, 2026 | 3.01 | 3.01 | 2.94 | 2.94 | 2.84 | -2.33% | 1,477,024 |
| Jul 14, 2026 | 3.00 | 3.04 | 2.98 | 3.01 | 2.91 | 0.67% | 786,744 |
| Jul 13, 2026 | 3.06 | 3.07 | 2.99 | 2.99 | 2.89 | -2.29% | 1,786,769 |
| Jul 10, 2026 | 3.06 | 3.11 | 3.05 | 3.06 | 2.96 | - | 1,328,591 |
| Jul 9, 2026 | 3.08 | 3.11 | 3.03 | 3.06 | 2.96 | -1.92% | 2,105,492 |
| Jul 8, 2026 | 3.01 | 3.12 | 2.96 | 3.12 | 3.01 | 4.00% | 2,245,448 |
| Jul 7, 2026 | 3.00 | 3.03 | 2.91 | 3.00 | 2.90 | -1.32% | 2,882,598 |
| Jul 6, 2026 | 3.10 | 3.12 | 3.02 | 3.04 | 2.94 | -2.25% | 2,944,403 |
| Jul 3, 2026 | 3.13 | 3.13 | 2.99 | 3.11 | 3.00 | 0.65% | 2,376,701 |
| Jul 2, 2026 | 3.11 | 3.14 | 3.02 | 3.09 | 2.98 | -0.64% | 2,699,730 |
| Jul 1, 2026 | 3.24 | 3.26 | 3.09 | 3.11 | 3.00 | -3.72% | 2,461,993 |
| Jun 30, 2026 | 3.20 | 3.31 | 3.19 | 3.23 | 3.12 | 0.62% | 3,129,924 |
| Jun 29, 2026 | 3.18 | 3.30 | 3.15 | 3.21 | 3.10 | 1.58% | 3,359,630 |
| Jun 26, 2026 | 3.19 | 3.22 | 3.08 | 3.16 | 3.05 | -0.32% | 4,080,035 |
| Jun 25, 2026 | 2.91 | 3.23 | 2.91 | 3.17 | 3.06 | 8.93% | 4,350,449 |
| Jun 24, 2026 | 2.94 | 2.98 | 2.90 | 2.91 | 2.81 | -0.68% | 2,384,353 |
| Jun 23, 2026 | 2.99 | 3.02 | 2.92 | 2.93 | 2.83 | -1.68% | 2,245,979 |
| Jun 22, 2026 | 2.96 | 3.09 | 2.96 | 2.98 | 2.88 | - | 3,263,709 |