Lendlease Group (LLESY)
OTCMKTS
· Delayed Price · Currency is USD
3.380
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Lendlease Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 20 |
| Apr 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 23, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 10.82% | 433 |
| Apr 22, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 2 |
| Apr 21, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -12.86% | 313 |
| Apr 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1 |
| Apr 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5 |
| Apr 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 5.26% | 501 |
| Apr 11, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 22 |
| Apr 10, 2025 | 3.30 | 3.55 | 3.30 | 3.33 | 3.33 | -1.77% | 2,001 |
| Apr 9, 2025 | 3.16 | 3.39 | 3.10 | 3.39 | 3.39 | 4.48% | 2,545 |
| Apr 8, 2025 | 3.30 | 3.30 | 3.20 | 3.24 | 3.24 | 2.86% | 1,973 |
| Apr 7, 2025 | 2.98 | 3.15 | 2.98 | 3.15 | 3.15 | -10.00% | 810 |
| Apr 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.11% | 412 |
| Apr 3, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 4 |
| Apr 2, 2025 | 3.65 | 3.70 | 3.55 | 3.65 | 3.65 | -2.61% | 2,082 |
| Apr 1, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 1 |
| Mar 31, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 52 |
| Mar 28, 2025 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | -1.37% | 448 |
| Mar 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 10 |
| Mar 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.39% | 513 |
| Mar 25, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Mar 24, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 51 |
| Mar 21, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Mar 20, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.83% | 550 |
| Mar 19, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | 3 |
| Mar 18, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | 145 |
| Mar 17, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Mar 14, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | 103 |
| Mar 13, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Mar 12, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | 59 |
| Mar 11, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Mar 10, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -7.02% | 336 |
| Mar 7, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 27 |
| Mar 6, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 6 |
| Mar 5, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 42 |
| Mar 4, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 33 |
| Mar 3, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 61 |
| Feb 28, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 43 |
| Feb 27, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.95 | - | 10 |
| Feb 26, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.92 | - | 9 |
| Feb 25, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.92 | - | 10 |
| Feb 24, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.92 | - | 25 |
| Feb 21, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.92 | - | - |
| Feb 20, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.92 | - | 20 |
| Feb 19, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.92 | - | 1 |
| Feb 18, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.92 | - | 99 |
| Feb 14, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.92 | - | 11 |
| Feb 13, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.92 | - | - |