Lendlease Group (ASX:LLC)
Australia · Delayed Price · Currency is AUD 3.000
-0.060 (-1.96%)
May 18, 2026, 4:10 PM AEST
Lendlease Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.06 | 3.07 | 2.90 | 2.91 | - | -4.90% | 1,327,000 |
| 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 |
| May 7, 2026 | 3.17 | 3.24 | 3.12 | 3.20 | 3.20 | 0.95% | 3,578,564 |
| May 6, 2026 | 3.24 | 3.25 | 3.16 | 3.17 | 3.17 | -2.16% | 2,397,852 |
| May 5, 2026 | 3.25 | 3.27 | 3.21 | 3.24 | 3.24 | -0.92% | 1,226,009 |
| May 4, 2026 | 3.31 | 3.33 | 3.25 | 3.27 | 3.27 | -1.80% | 789,239 |
| May 1, 2026 | 3.39 | 3.40 | 3.30 | 3.33 | 3.33 | -0.60% | 1,066,695 |
| Apr 30, 2026 | 3.30 | 3.35 | 3.28 | 3.35 | 3.35 | 0.90% | 1,875,208 |
| Apr 29, 2026 | 3.32 | 3.36 | 3.31 | 3.32 | 3.32 | -0.60% | 1,222,901 |
| Apr 28, 2026 | 3.36 | 3.37 | 3.32 | 3.34 | 3.34 | -0.60% | 928,555 |
| Apr 27, 2026 | 3.39 | 3.41 | 3.32 | 3.36 | 3.36 | -1.18% | 1,010,795 |
| Apr 24, 2026 | 3.49 | 3.49 | 3.36 | 3.40 | 3.40 | -1.73% | 1,414,502 |
| Apr 23, 2026 | 3.40 | 3.48 | 3.37 | 3.46 | 3.46 | 1.47% | 2,239,920 |
| Apr 22, 2026 | 3.32 | 3.42 | 3.32 | 3.41 | 3.41 | 1.79% | 2,849,874 |
| Apr 21, 2026 | 3.38 | 3.39 | 3.29 | 3.35 | 3.35 | -0.89% | 2,614,504 |
| Apr 20, 2026 | 3.28 | 3.38 | 3.27 | 3.38 | 3.38 | 3.36% | 2,130,678 |
| Apr 17, 2026 | 3.26 | 3.29 | 3.25 | 3.27 | 3.27 | -0.30% | 2,754,584 |
| Apr 16, 2026 | 3.19 | 3.32 | 3.18 | 3.28 | 3.28 | 2.82% | 3,517,357 |
| Apr 15, 2026 | 3.18 | 3.20 | 3.16 | 3.19 | 3.19 | 0.95% | 5,599,694 |
| Apr 14, 2026 | 3.22 | 3.23 | 3.16 | 3.16 | 3.16 | -0.63% | 2,899,118 |
| Apr 13, 2026 | 3.19 | 3.22 | 3.14 | 3.18 | 3.18 | -0.31% | 2,624,632 |
| Apr 10, 2026 | 3.19 | 3.22 | 3.10 | 3.19 | 3.19 | - | 4,816,364 |
| Apr 9, 2026 | 3.30 | 3.31 | 3.16 | 3.19 | 3.19 | -3.33% | 2,861,689 |
| Apr 8, 2026 | 3.22 | 3.37 | 3.21 | 3.30 | 3.30 | 4.10% | 2,850,020 |
| Apr 7, 2026 | 3.20 | 3.31 | 3.10 | 3.17 | 3.17 | -1.55% | 4,155,075 |
| Apr 2, 2026 | 3.28 | 3.31 | 3.22 | 3.22 | 3.22 | -1.83% | 1,998,746 |
| Apr 1, 2026 | 3.33 | 3.35 | 3.25 | 3.28 | 3.28 | -0.30% | 2,508,995 |
| Mar 31, 2026 | 3.24 | 3.29 | 3.17 | 3.29 | 3.29 | 1.86% | 3,539,036 |
| Mar 30, 2026 | 3.31 | 3.31 | 3.21 | 3.23 | 3.23 | -3.58% | 2,301,022 |
| Mar 27, 2026 | 3.26 | 3.35 | 3.26 | 3.35 | 3.35 | 2.76% | 2,351,612 |
| Mar 26, 2026 | 3.34 | 3.35 | 3.25 | 3.26 | 3.26 | -2.69% | 2,686,181 |
| Mar 25, 2026 | 3.28 | 3.38 | 3.26 | 3.35 | 3.35 | 2.76% | 3,374,794 |
| Mar 24, 2026 | 3.30 | 3.30 | 3.20 | 3.26 | 3.26 | 0.31% | 4,451,052 |
| Mar 23, 2026 | 3.29 | 3.29 | 3.21 | 3.25 | 3.25 | -1.52% | 3,715,763 |
| Mar 20, 2026 | 3.36 | 3.45 | 3.30 | 3.30 | 3.30 | -1.79% | 14,706,680 |
| Mar 19, 2026 | 3.41 | 3.42 | 3.36 | 3.36 | 3.36 | -3.45% | 2,334,205 |
| Mar 18, 2026 | 3.47 | 3.54 | 3.47 | 3.48 | 3.48 | -0.57% | 1,897,706 |
| Mar 17, 2026 | 3.46 | 3.52 | 3.45 | 3.50 | 3.50 | 1.16% | 1,832,389 |
| Mar 16, 2026 | 3.50 | 3.54 | 3.46 | 3.46 | 3.46 | -1.42% | 1,482,060 |
| Mar 13, 2026 | 3.51 | 3.56 | 3.48 | 3.51 | 3.51 | -0.28% | 1,745,545 |
| Mar 12, 2026 | 3.62 | 3.63 | 3.52 | 3.52 | 3.52 | -3.30% | 3,452,544 |
| Mar 11, 2026 | 3.65 | 3.66 | 3.60 | 3.64 | 3.64 | -0.55% | 3,185,477 |
| Mar 10, 2026 | 3.79 | 3.79 | 3.62 | 3.66 | 3.66 | -1.35% | 2,090,160 |
| Mar 9, 2026 | 3.75 | 3.75 | 3.58 | 3.71 | 3.71 | -3.13% | 4,915,968 |
| Mar 6, 2026 | 3.81 | 3.88 | 3.81 | 3.83 | 3.83 | -1.03% | 2,643,148 |