Lendlease Group (LLESY)
OTCMKTS · Delayed Price · Currency is USD
2.295
+0.095 (4.32%)
At close: Mar 26, 2026
LLESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.32% | 753 |
| Mar 24, 2026 | 2.27 | 2.27 | 2.20 | 2.20 | 2.20 | -7.17% | 3,739 |
| Mar 23, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -3.27% | 2,003 |
| Mar 20, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -2.39% | 126 |
| Mar 17, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -3.46% | 1,413 |
| Mar 11, 2026 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | -3.70% | 1,055 |
| Mar 10, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.23% | 3,756 |
| Mar 6, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -2.62% | 128 |
| Mar 5, 2026 | 2.80 | 2.87 | 2.74 | 2.87 | 2.87 | 2.61% | 3,123 |
| Mar 3, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.78 | -12.75% | 260 |
| Feb 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.19 | 5.26% | 193 |
| Feb 24, 2026 | 2.99 | 3.04 | 2.99 | 3.04 | 3.03 | -4.10% | 1,753 |
| Feb 19, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.16 | -4.95% | 305 |
| Feb 18, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.32 | 4.55% | 223 |
| Feb 13, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.18 | -8.07% | 1,002 |
| Jan 26, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.46 | 3.58% | 164 |
| Jan 20, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.34 | 8.06% | 349 |
| Jan 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.09 | -12.38% | 140 |
| Jan 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.53 | -0.34% | 139 |
| Jan 12, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.54 | 1.72% | 176 |
| Dec 29, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.48 | 16.33% | 214 |
| Dec 19, 2025 | 3.30 | 3.30 | 3.00 | 3.00 | 2.99 | -7.41% | 1,565 |
| Dec 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.23 | -4.71% | 1,457 |
| Dec 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.39 | -2.30% | 301 |
| Nov 26, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.47 | 2.05% | 650 |
| Nov 24, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.40 | -1.73% | 116 |
| Nov 21, 2025 | 3.36 | 3.47 | 3.36 | 3.47 | 3.46 | 1.76% | 2,070 |
| Nov 20, 2025 | 3.25 | 3.43 | 3.25 | 3.41 | 3.40 | -1.30% | 3,194 |
| Nov 19, 2025 | 3.41 | 3.46 | 3.41 | 3.46 | 3.44 | -5.86% | 805 |
| Nov 17, 2025 | 3.60 | 3.67 | 3.60 | 3.67 | 3.66 | 5.46% | 1,003 |
| Nov 10, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.47 | 1.75% | 507 |
| Nov 6, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.41 | 1.94% | 162 |
| Nov 4, 2025 | 3.71 | 3.71 | 3.36 | 3.36 | 3.34 | -10.29% | 604 |