Lendlease Group (ASX:LLC)
Australia · Delayed Price · Currency is AUD 2.520
-0.110 (-4.18%)
Sep 18, 2026, 4:11 PM AEST
Lendlease Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.64 | 2.65 | 2.57 | 2.58 | - | -2.09% | 2,597,798 |
| 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 |
| 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 |