Lendlease Group (ASX:LLC)
Australia · Delayed Price · Currency is AUD 2.950
-0.040 (-1.34%)
Jul 17, 2026, 4:10 PM AEST
Lendlease Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.01 | 3.02 | 2.94 | 2.95 | 2.95 | -1.34% | 2,161,355 |
| Jul 16, 2026 | 2.96 | 3.03 | 2.95 | 2.99 | 2.99 | 1.70% | 1,320,734 |
| Jul 15, 2026 | 3.01 | 3.01 | 2.94 | 2.94 | 2.94 | -2.33% | 1,477,024 |
| Jul 14, 2026 | 3.00 | 3.04 | 2.98 | 3.01 | 3.01 | 0.67% | 777,564 |
| Jul 13, 2026 | 3.06 | 3.07 | 2.99 | 2.99 | 2.99 | -2.29% | 1,210,397 |
| Jul 10, 2026 | 3.06 | 3.11 | 3.05 | 3.06 | 3.06 | - | 1,328,591 |
| Jul 9, 2026 | 3.08 | 3.11 | 3.03 | 3.06 | 3.06 | -1.92% | 2,105,492 |
| Jul 8, 2026 | 3.01 | 3.12 | 2.96 | 3.12 | 3.12 | 4.00% | 2,242,852 |
| Jul 7, 2026 | 3.00 | 3.03 | 2.91 | 3.00 | 3.00 | -1.32% | 2,878,704 |
| Jul 6, 2026 | 3.10 | 3.12 | 3.02 | 3.04 | 3.04 | -2.25% | 2,944,403 |
| Jul 3, 2026 | 3.13 | 3.13 | 2.99 | 3.11 | 3.11 | 0.65% | 2,376,701 |
| Jul 2, 2026 | 3.11 | 3.14 | 3.02 | 3.09 | 3.09 | -0.64% | 2,699,730 |
| Jul 1, 2026 | 3.24 | 3.26 | 3.09 | 3.11 | 3.11 | -3.72% | 2,461,993 |
| Jun 30, 2026 | 3.20 | 3.31 | 3.19 | 3.23 | 3.23 | 0.62% | 3,129,924 |
| Jun 29, 2026 | 3.18 | 3.30 | 3.15 | 3.21 | 3.21 | 1.58% | 3,357,740 |
| Jun 26, 2026 | 3.19 | 3.22 | 3.08 | 3.16 | 3.16 | -0.32% | 4,080,034 |
| Jun 25, 2026 | 2.91 | 3.23 | 2.91 | 3.17 | 3.17 | 8.93% | 4,342,774 |
| Jun 24, 2026 | 2.94 | 2.98 | 2.90 | 2.91 | 2.91 | -0.68% | 2,384,353 |
| Jun 23, 2026 | 2.99 | 3.02 | 2.92 | 2.93 | 2.93 | -1.68% | 2,240,539 |
| Jun 22, 2026 | 2.96 | 3.09 | 2.96 | 2.98 | 2.98 | - | 3,250,208 |
| Jun 19, 2026 | 2.95 | 2.98 | 2.88 | 2.98 | 2.98 | 1.02% | 8,859,481 |
| Jun 18, 2026 | 2.96 | 3.02 | 2.92 | 2.95 | 2.95 | 0.68% | 3,415,896 |
| Jun 17, 2026 | 2.92 | 2.96 | 2.91 | 2.93 | 2.93 | -0.68% | 2,058,304 |
| Jun 16, 2026 | 2.84 | 3.02 | 2.82 | 2.95 | 2.95 | 2.43% | 2,633,496 |
| Jun 15, 2026 | 2.90 | 2.91 | 2.82 | 2.88 | 2.88 | 0.35% | 2,680,780 |
| Jun 12, 2026 | 2.78 | 2.88 | 2.76 | 2.87 | 2.87 | 4.74% | 7,740,165 |
| Jun 11, 2026 | 2.53 | 2.80 | 2.52 | 2.74 | 2.74 | 4.58% | 12,436,060 |
| Jun 10, 2026 | 2.52 | 2.63 | 2.50 | 2.62 | 2.62 | 3.97% | 3,513,563 |
| Jun 9, 2026 | 2.44 | 2.53 | 2.40 | 2.52 | 2.52 | 2.44% | 3,646,023 |
| Jun 5, 2026 | 2.48 | 2.51 | 2.45 | 2.46 | 2.46 | -0.81% | 3,742,336 |
| Jun 4, 2026 | 2.50 | 2.53 | 2.45 | 2.48 | 2.48 | -2.75% | 2,729,018 |
| Jun 3, 2026 | 2.69 | 2.70 | 2.46 | 2.55 | 2.55 | -5.20% | 6,798,088 |
| Jun 2, 2026 | 2.55 | 2.72 | 2.50 | 2.69 | 2.69 | 4.67% | 5,560,973 |
| Jun 1, 2026 | 2.72 | 2.73 | 2.50 | 2.57 | 2.57 | -5.51% | 4,935,298 |
| May 29, 2026 | 2.77 | 2.81 | 2.71 | 2.72 | 2.72 | -1.45% | 4,621,594 |
| May 28, 2026 | 2.78 | 2.79 | 2.71 | 2.76 | 2.76 | -1.78% | 5,280,551 |
| May 27, 2026 | 2.78 | 2.83 | 2.75 | 2.81 | 2.81 | 1.08% | 2,350,337 |
| May 26, 2026 | 2.80 | 2.83 | 2.77 | 2.78 | 2.78 | -0.36% | 2,198,692 |
| May 25, 2026 | 2.80 | 2.81 | 2.70 | 2.79 | 2.79 | -1.06% | 3,638,196 |
| May 22, 2026 | 3.01 | 3.01 | 2.80 | 2.82 | 2.82 | -5.69% | 7,014,372 |
| May 21, 2026 | 3.05 | 3.06 | 2.96 | 2.99 | 2.99 | -1.64% | 11,764,840 |
| May 20, 2026 | 3.00 | 3.08 | 3.00 | 3.04 | 3.04 | - | 9,480,261 |
| May 19, 2026 | 3.02 | 3.08 | 3.00 | 3.04 | 3.04 | 1.33% | 2,148,121 |
| May 18, 2026 | 3.06 | 3.07 | 2.90 | 3.00 | 3.00 | -1.96% | 3,544,032 |
| May 15, 2026 | 3.15 | 3.16 | 3.03 | 3.06 | 3.06 | -2.24% | 1,972,713 |
| May 14, 2026 | 3.06 | 3.13 | 3.05 | 3.13 | 3.13 | 1.95% | 3,090,099 |
| May 13, 2026 | 3.05 | 3.17 | 3.03 | 3.07 | 3.07 | 1.32% | 2,895,715 |
| May 12, 2026 | 3.13 | 3.13 | 3.02 | 3.03 | 3.03 | -3.50% | 2,228,435 |
| May 11, 2026 | 3.13 | 3.15 | 3.07 | 3.14 | 3.14 | - | 1,607,702 |
| May 8, 2026 | 3.16 | 3.20 | 3.13 | 3.14 | 3.14 | -1.88% | 2,163,123 |