Linc Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	88.15	88.88	87.30	88.03	88.03	0.50%	209
Oct 5, 2026	88.00	88.78	85.30	87.59	87.59	0.44%	3,204
Oct 1, 2026	88.00	89.16	85.50	87.21	87.21	-2.77%	8,017
Sep 30, 2026	88.00	89.80	88.00	89.69	89.69	0.54%	1,859
Sep 29, 2026	90.19	90.20	88.01	89.21	89.21	-0.57%	1,381
Sep 28, 2026	90.05	93.00	88.45	89.72	89.72	-3.98%	3,315
Sep 25, 2026	94.50	94.50	91.50	93.44	93.44	1.10%	728
Sep 24, 2026	94.92	94.92	91.56	92.42	92.42	-0.69%	871
Sep 23, 2026	93.35	93.65	90.45	93.06	93.06	1.87%	1,535
Sep 22, 2026	93.89	93.89	90.87	91.35	91.35	0.41%	329
Sep 21, 2026	99.00	99.00	90.40	90.98	90.98	-0.61%	1,462
Sep 18, 2026	91.95	92.84	91.30	91.54	91.54	0.37%	652
Sep 17, 2026	91.50	93.35	89.77	91.20	91.20	0.72%	2,042
Sep 16, 2026	95.00	95.00	89.97	90.55	90.55	-4.69%	1,062
Sep 15, 2026	98.98	98.98	95.00	95.01	95.01	-0.57%	1,689
Sep 11, 2026	96.21	97.95	94.55	95.55	95.55	-2.67%	824
Sep 10, 2026	97.01	98.33	96.00	98.17	98.17	1.73%	589
Sep 9, 2026	98.50	99.15	96.99	98.00	96.50	-0.03%	175
Sep 8, 2026	97.92	99.50	97.23	98.03	96.53	2.11%	4,231
Sep 7, 2026	99.89	99.89	95.56	96.00	94.53	0.83%	402
Sep 4, 2026	99.85	99.85	94.05	95.21	93.75	0.95%	561
Sep 3, 2026	97.00	97.00	94.05	94.31	92.87	-1.56%	1,701
Sep 2, 2026	94.24	96.00	93.49	95.80	94.33	0.77%	960
Sep 1, 2026	95.52	96.50	94.04	95.07	93.61	0.02%	5,197
Aug 31, 2026	94.60	97.50	93.45	95.05	93.60	-0.99%	1,811
Aug 28, 2026	96.00	96.50	95.05	96.00	94.53	0.47%	290
Aug 27, 2026	100.45	100.45	94.85	95.55	94.09	-1.60%	173
Aug 26, 2026	95.05	98.85	95.05	97.10	95.61	0.26%	1,571
Aug 25, 2026	96.45	97.65	95.00	96.85	95.37	0.41%	1,754
Aug 24, 2026	103.90	103.90	95.85	96.45	94.97	0.21%	635
Aug 21, 2026	96.05	96.70	95.95	96.25	94.78	0.79%	206
Aug 20, 2026	97.90	97.90	95.35	95.50	94.04	-0.52%	357
Aug 19, 2026	96.05	97.40	95.75	96.00	94.53	-0.21%	790
Aug 18, 2026	97.15	97.15	95.00	96.20	94.73	-0.98%	1,837
Aug 17, 2026	98.50	99.05	97.15	97.15	95.66	-1.42%	1,435
Aug 14, 2026	98.50	99.30	96.80	98.55	97.04	0.20%	3,120
Aug 13, 2026	99.35	99.55	98.00	98.35	96.84	0.20%	637
Aug 12, 2026	98.00	98.50	97.00	98.15	96.65	0.31%	532
Aug 11, 2026	105.50	105.50	96.05	97.85	96.35	-2.64%	6,167
Aug 10, 2026	99.70	104.05	98.00	100.50	98.96	0.80%	24,721
Aug 7, 2026	99.95	100.50	99.35	99.70	98.17	-1.38%	2,126
Aug 6, 2026	102.70	103.30	101.10	101.10	99.55	0.35%	1,295
Aug 5, 2026	98.10	103.90	98.10	100.75	99.21	-1.95%	1,775
Aug 4, 2026	101.70	104.00	100.75	102.75	101.18	1.03%	1,564
Aug 3, 2026	102.20	102.35	101.70	101.70	100.14	-0.34%	478
Jul 31, 2026	99.70	103.00	99.70	102.05	100.49	1.54%	1,092
Jul 30, 2026	101.80	101.80	98.05	100.50	98.96	-1.28%	1,268
Jul 29, 2026	102.40	102.95	101.75	101.80	100.24	0.79%	444
Jul 28, 2026	103.00	104.50	99.55	101.00	99.45	-1.46%	4,522
Jul 27, 2026	103.50	104.30	102.45	102.50	100.93	-	1,182