Linc Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	108.00	108.00	106.70	107.35	107.35	-0.60%	445
Jul 17, 2026	114.70	116.00	108.00	108.00	108.00	-0.74%	1,150
Jul 16, 2026	107.50	109.85	106.90	108.80	108.80	1.21%	10,146
Jul 15, 2026	109.05	110.10	106.25	107.50	107.50	-1.33%	1,076
Jul 14, 2026	114.00	114.00	108.50	108.95	108.95	-3.54%	5,398
Jul 13, 2026	113.90	114.00	107.00	112.95	112.95	5.71%	3,030
Jul 10, 2026	101.50	114.30	101.50	106.85	106.85	2.74%	4,068
Jul 9, 2026	107.00	107.00	103.45	104.00	104.00	1.17%	1,641
Jul 8, 2026	102.00	107.90	102.00	102.80	102.80	-4.73%	6,565
Jul 7, 2026	115.50	115.50	107.50	107.90	107.90	-1.55%	1,032
Jul 6, 2026	113.35	113.35	108.25	109.60	109.60	-2.92%	5,091
Jul 3, 2026	114.30	114.30	110.05	112.90	112.90	-0.31%	4,583
Jul 2, 2026	112.00	114.70	111.00	113.25	113.25	2.35%	1,219
Jul 1, 2026	113.15	115.10	110.05	110.65	110.65	-1.61%	10,090
Jun 30, 2026	115.27	117.00	111.03	112.46	112.46	-3.05%	18,161
Jun 29, 2026	124.49	124.49	113.22	116.00	116.00	0.68%	41,172
Jun 25, 2026	120.00	120.00	113.79	115.22	115.22	-2.42%	5,695
Jun 24, 2026	110.38	120.54	110.38	118.08	118.08	7.50%	11,269
Jun 23, 2026	110.00	114.00	109.23	109.84	109.84	-2.88%	4,573
Jun 22, 2026	107.00	114.31	107.00	113.10	113.10	8.87%	26,532
Jun 19, 2026	100.00	107.35	100.00	103.89	103.89	2.86%	2,590
Jun 18, 2026	99.96	101.30	99.96	101.00	101.00	1.71%	1,518
Jun 17, 2026	102.51	104.10	99.30	99.30	99.30	-3.12%	3,125
Jun 16, 2026	100.69	102.50	99.40	102.50	102.50	2.37%	1,850
Jun 15, 2026	96.91	100.50	96.91	100.13	100.13	1.25%	412
Jun 12, 2026	98.47	99.43	97.82	98.89	98.89	0.92%	180
Jun 11, 2026	98.97	99.95	97.82	97.99	97.99	-0.76%	203
Jun 10, 2026	100.03	100.49	98.15	98.74	98.74	0.38%	728
Jun 9, 2026	95.35	98.64	95.35	98.37	98.37	1.34%	3,619
Jun 8, 2026	91.00	99.38	91.00	97.07	97.07	-2.26%	6,864
Jun 5, 2026	99.90	100.64	98.88	99.31	99.31	-1.01%	1,199
Jun 4, 2026	99.50	101.77	98.00	100.32	100.32	0.55%	3,402
Jun 3, 2026	100.83	100.83	98.13	99.77	99.77	1.39%	1,023
Jun 2, 2026	99.00	100.52	98.27	98.40	98.40	-0.71%	26,127
Jun 1, 2026	102.50	102.50	97.30	99.10	99.10	0.20%	896
May 29, 2026	95.00	102.55	95.00	98.90	98.90	0.36%	3,378
May 27, 2026	100.20	100.20	96.00	98.55	98.55	-2.43%	4,405
May 26, 2026	109.00	109.00	99.45	101.00	101.00	0.15%	1,129
May 25, 2026	99.50	100.85	98.70	100.85	100.85	1.87%	1,946
May 22, 2026	98.90	100.30	97.80	99.00	99.00	-0.60%	1,165
May 21, 2026	101.00	101.00	98.00	99.60	99.60	2.63%	1,014
May 20, 2026	105.60	105.60	96.40	97.05	97.05	0.47%	464
May 19, 2026	95.60	97.40	94.85	96.60	96.60	2.17%	1,511
May 18, 2026	95.50	96.60	92.55	94.55	94.55	-2.43%	2,744
May 15, 2026	95.05	97.75	95.05	96.90	96.90	1.68%	3,503
May 14, 2026	96.55	98.75	94.05	95.30	95.30	-2.61%	1,574
May 13, 2026	100.70	100.70	93.60	97.85	97.85	-1.71%	6,681
May 12, 2026	103.45	106.00	98.00	99.55	99.55	-5.19%	4,514
May 11, 2026	106.90	106.90	104.85	105.00	105.00	-0.90%	1,217
May 8, 2026	115.00	115.00	105.90	105.95	105.95	-1.72%	2,117