Lendlease Group (LLESY)
OTCMKTS · Delayed Price · Currency is USD
2.050
+0.080 (4.06%)
Jun 2, 2026, 9:30 AM EST
LLESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 4.06% | 1,471 |
| Jun 1, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -5.06% | 680 |
| May 29, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | -1.19% | 444 |
| May 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | 203 |
| May 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.48% | 1,176 |
| May 26, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.98% | 199 |
| May 22, 2026 | 2.08 | 2.13 | 2.05 | 2.05 | 2.05 | -9.61% | 1,440 |
| May 21, 2026 | 2.19 | 2.27 | 2.19 | 2.27 | 2.27 | -3.90% | 1,731 |
| May 20, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.61% | 272 |
| May 19, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.87% | 239 |
| May 15, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 676 |
| May 13, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.44% | 176 |
| May 12, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -7.16% | 276 |
| May 11, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 1.69% | 1,062 |
| May 8, 2026 | 2.41 | 2.41 | 2.40 | 2.40 | 2.40 | 3.86% | 1,380 |
| May 7, 2026 | 2.31 | 2.32 | 2.30 | 2.32 | 2.32 | -1.49% | 10,993 |
| May 1, 2026 | 2.15 | 2.35 | 2.15 | 2.35 | 2.35 | 9.05% | 3,173 |
| Apr 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.05% | 242 |
| Apr 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -15.38% | 302 |
| Apr 14, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.69% | 257 |
| Apr 13, 2026 | 2.55 | 2.55 | 2.53 | 2.53 | 2.53 | -0.71% | 767 |
| Apr 10, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.79% | 221 |
| Mar 31, 2026 | 2.49 | 2.53 | 2.49 | 2.53 | 2.53 | 3.27% | 335 |
| Mar 30, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 6.75% | 225 |
| 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 | 3.80% | 3,123 |
| Mar 3, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.76 | -12.76% | 260 |
| Feb 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.16 | 5.26% | 193 |
| Feb 24, 2026 | 2.99 | 3.04 | 2.99 | 3.04 | 3.01 | -4.10% | 1,753 |
| Feb 19, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.13 | -4.95% | 305 |
| Feb 18, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.30 | 4.55% | 223 |
| Feb 13, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.15 | -8.07% | 1,002 |
| Jan 26, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.43 | 3.58% | 164 |
| Jan 20, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.31 | 8.06% | 349 |
| Jan 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.07 | -12.37% | 140 |
| Jan 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.50 | -0.35% | 139 |
| Jan 12, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.51 | 1.72% | 176 |
| Dec 29, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.45 | 16.33% | 214 |
| Dec 19, 2025 | 3.30 | 3.30 | 3.00 | 3.00 | 2.97 | -7.41% | 1,565 |
| Dec 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | -4.71% | 1,457 |