Lendlease Group (ASX:LLC)
Australia · Delayed Price · Currency is AUD 3.160
+0.030 (0.96%)
Aug 7, 2026, 4:10 PM AEST
Lendlease Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.11 | 3.19 | 3.10 | 3.16 | 3.16 | 0.96% | 1,334,747 |
| Aug 6, 2026 | 3.07 | 3.15 | 3.06 | 3.13 | 3.13 | 1.62% | 1,231,679 |
| Aug 5, 2026 | 3.05 | 3.12 | 3.03 | 3.08 | 3.08 | 1.32% | 1,466,928 |
| Aug 4, 2026 | 2.99 | 3.05 | 2.98 | 3.04 | 3.04 | 2.01% | 1,882,717 |
| Aug 3, 2026 | 3.00 | 3.01 | 2.94 | 2.98 | 2.98 | -1.65% | 1,332,162 |
| Jul 31, 2026 | 3.01 | 3.09 | 2.97 | 3.03 | 3.03 | 1.68% | 2,900,772 |
| Jul 30, 2026 | 2.97 | 2.99 | 2.91 | 2.98 | 2.98 | -0.33% | 1,480,079 |
| Jul 29, 2026 | 2.93 | 3.03 | 2.91 | 2.99 | 2.99 | 3.46% | 2,076,883 |
| Jul 28, 2026 | 2.85 | 2.93 | 2.85 | 2.89 | 2.89 | -0.34% | 1,559,487 |
| Jul 27, 2026 | 2.84 | 2.91 | 2.80 | 2.90 | 2.90 | 3.20% | 2,448,605 |
| Jul 24, 2026 | 2.87 | 2.88 | 2.78 | 2.81 | 2.81 | -3.10% | 3,175,747 |
| Jul 23, 2026 | 2.89 | 3.00 | 2.87 | 2.90 | 2.90 | 1.40% | 1,674,489 |
| Jul 22, 2026 | 2.92 | 2.92 | 2.82 | 2.86 | 2.86 | -2.05% | 2,343,253 |
| Jul 21, 2026 | 2.93 | 2.96 | 2.92 | 2.92 | 2.92 | -1.68% | 1,827,936 |
| Jul 20, 2026 | 2.97 | 3.00 | 2.93 | 2.97 | 2.97 | 0.68% | 1,303,001 |
| 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 |