Lendlease Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	2.41	2.42	2.37	2.39	2.39	0.42%	2,688,817
Oct 15, 2026	2.37	2.43	2.34	2.38	2.38	-	2,517,955
Oct 14, 2026	2.40	2.40	2.35	2.38	2.38	-1.65%	3,587,253
Oct 13, 2026	2.45	2.50	2.41	2.42	2.42	-2.42%	3,017,636
Oct 12, 2026	2.48	2.51	2.45	2.48	2.48	-	1,704,962
Oct 9, 2026	2.52	2.55	2.48	2.48	2.48	-1.59%	4,664,635
Oct 8, 2026	2.53	2.61	2.52	2.52	2.52	-2.33%	2,342,248
Oct 7, 2026	2.60	2.63	2.53	2.58	2.58	1.18%	3,351,641
Oct 6, 2026	2.55	2.58	2.53	2.55	2.55	-0.39%	2,399,377
Oct 5, 2026	2.62	2.64	2.56	2.56	2.56	-3.03%	1,867,563
Oct 2, 2026	2.63	2.72	2.57	2.64	2.64	-2.94%	4,205,249
Oct 1, 2026	2.62	2.74	2.61	2.72	2.72	2.26%	3,726,890
Sep 30, 2026	2.37	2.74	2.37	2.66	2.66	11.30%	4,860,993
Sep 29, 2026	2.38	2.42	2.36	2.39	2.39	0.42%	1,827,882
Sep 28, 2026	2.40	2.42	2.38	2.38	2.38	-0.83%	1,943,962
Sep 25, 2026	2.44	2.45	2.37	2.40	2.40	-1.64%	2,951,855
Sep 24, 2026	2.44	2.48	2.43	2.44	2.44	-1.21%	1,917,342
Sep 23, 2026	2.50	2.53	2.46	2.47	2.47	-0.80%	2,071,052
Sep 22, 2026	2.50	2.55	2.48	2.49	2.49	-0.40%	1,944,054
Sep 21, 2026	2.52	2.58	2.50	2.50	2.50	-0.79%	2,094,689
Sep 18, 2026	2.64	2.65	2.52	2.52	2.52	-4.18%	10,358,005
Sep 17, 2026	2.63	2.66	2.58	2.63	2.63	1.54%	2,630,604
Sep 16, 2026	2.63	2.66	2.56	2.59	2.59	-1.89%	2,566,450
Sep 15, 2026	2.76	2.77	2.63	2.64	2.64	-4.69%	3,293,561
Sep 14, 2026	2.80	2.84	2.76	2.77	2.77	-1.42%	1,970,645
Sep 11, 2026	2.80	2.84	2.78	2.81	2.81	-0.71%	1,679,721
Sep 10, 2026	2.86	2.94	2.78	2.83	2.83	-2.75%	5,140,606
Sep 9, 2026	2.85	2.97	2.83	2.91	2.91	2.46%	3,117,386
Sep 8, 2026	2.87	2.90	2.84	2.84	2.84	-2.41%	1,523,263
Sep 7, 2026	2.90	2.97	2.90	2.91	2.91	0.69%	1,940,759
Sep 4, 2026	2.87	2.94	2.86	2.89	2.89	0.70%	2,669,319
Sep 3, 2026	2.95	2.98	2.81	2.87	2.87	-3.37%	5,161,254
Sep 2, 2026	2.92	3.01	2.91	2.97	2.97	-1.66%	4,914,606
Sep 1, 2026	2.92	3.02	2.91	3.02	3.02	2.72%	2,814,736
Aug 31, 2026	2.91	2.97	2.85	2.94	2.94	0.68%	4,040,700
Aug 28, 2026	2.88	2.95	2.84	2.92	2.92	2.10%	1,641,023
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