Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,196.60 -44.66 (-0.54%) Bitcoin USD
55,557.14 -1,717.07 (-3.00%) CMC Crypto 200
1,162.45 -46.24 (-3.83%)
Lendlease Group (LLC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 5.63 | 5.70 | 5.60 | 5.67 | 5.67 | 1,362,544 |
| 04 Jul 2024 | 5.71 | 5.73 | 5.59 | 5.64 | 5.64 | 1,549,141 |
| 03 Jul 2024 | 5.65 | 5.71 | 5.61 | 5.69 | 5.69 | 1,172,267 |
| 02 Jul 2024 | 5.69 | 5.76 | 5.55 | 5.66 | 5.66 | 2,061,554 |
| 01 Jul 2024 | 5.47 | 5.65 | 5.47 | 5.63 | 5.63 | 2,283,668 |
| 28 Jun 2024 | 5.45 | 5.48 | 5.38 | 5.41 | 5.41 | 3,391,460 |
| 27 Jun 2024 | 5.42 | 5.43 | 5.32 | 5.41 | 5.41 | 2,511,238 |
| 26 Jun 2024 | 5.48 | 5.50 | 5.42 | 5.47 | 5.47 | 2,080,963 |
| 25 Jun 2024 | 5.44 | 5.54 | 5.42 | 5.53 | 5.53 | 3,097,536 |
| 24 Jun 2024 | 5.41 | 5.45 | 5.32 | 5.39 | 5.39 | 1,616,265 |
| 21 Jun 2024 | 5.40 | 5.42 | 5.34 | 5.40 | 5.40 | 8,488,629 |
| 20 Jun 2024 | 5.37 | 5.42 | 5.36 | 5.37 | 5.37 | 5,479,773 |
| 19 Jun 2024 | 5.42 | 5.44 | 5.36 | 5.43 | 5.43 | 2,114,340 |
| 18 Jun 2024 | 5.51 | 5.52 | 5.40 | 5.40 | 5.40 | 2,758,871 |
| 17 Jun 2024 | 5.53 | 5.54 | 5.43 | 5.48 | 5.48 | 2,823,009 |
| 14 Jun 2024 | 5.57 | 5.57 | 5.51 | 5.56 | 5.56 | 1,810,311 |
| 13 Jun 2024 | 5.62 | 5.62 | 5.51 | 5.54 | 5.54 | 2,158,177 |
| 12 Jun 2024 | 5.54 | 5.60 | 5.50 | 5.56 | 5.56 | 2,377,279 |
| 11 Jun 2024 | 5.72 | 5.74 | 5.53 | 5.56 | 5.56 | 2,880,694 |
| 07 Jun 2024 | 5.78 | 5.85 | 5.75 | 5.78 | 5.78 | 3,053,194 |
| 06 Jun 2024 | 5.96 | 5.97 | 5.88 | 5.88 | 5.88 | 1,546,631 |
| 05 Jun 2024 | 5.94 | 6.00 | 5.90 | 5.91 | 5.91 | 2,635,746 |
| 04 Jun 2024 | 5.90 | 5.93 | 5.84 | 5.90 | 5.90 | 2,603,300 |
| 03 Jun 2024 | 6.01 | 6.01 | 5.88 | 5.90 | 5.90 | 3,698,475 |
| 31 May 2024 | 6.08 | 6.18 | 5.95 | 5.96 | 5.96 | 6,474,243 |
| 30 May 2024 | 6.02 | 6.05 | 5.98 | 5.99 | 5.99 | 2,316,598 |
| 29 May 2024 | 6.13 | 6.24 | 6.08 | 6.09 | 6.09 | 2,678,104 |
| 28 May 2024 | 6.39 | 6.46 | 6.21 | 6.24 | 6.24 | 2,406,953 |
| 27 May 2024 | 6.28 | 6.51 | 6.25 | 6.36 | 6.36 | 5,792,514 |
| 24 May 2024 | 5.86 | 5.91 | 5.73 | 5.89 | 5.89 | 3,038,245 |
| 23 May 2024 | 5.97 | 5.98 | 5.90 | 5.93 | 5.93 | 2,233,162 |
| 22 May 2024 | 6.12 | 6.14 | 6.04 | 6.04 | 6.04 | 2,008,426 |
| 21 May 2024 | 6.11 | 6.15 | 6.08 | 6.12 | 6.12 | 980,726 |
| 20 May 2024 | 6.11 | 6.14 | 6.04 | 6.12 | 6.12 | 1,998,809 |
| 17 May 2024 | 6.17 | 6.21 | 6.11 | 6.11 | 6.11 | 1,597,119 |
| 16 May 2024 | 6.20 | 6.26 | 6.15 | 6.24 | 6.24 | 1,969,600 |
| 15 May 2024 | 6.16 | 6.18 | 6.06 | 6.10 | 6.10 | 1,564,156 |
| 14 May 2024 | 6.07 | 6.15 | 5.98 | 6.12 | 6.12 | 2,009,726 |
| 13 May 2024 | 6.15 | 6.16 | 6.02 | 6.10 | 6.10 | 2,125,424 |
| 10 May 2024 | 6.26 | 6.30 | 6.22 | 6.28 | 6.28 | 883,077 |
| 09 May 2024 | 6.35 | 6.35 | 6.18 | 6.23 | 6.23 | 1,459,236 |
| 08 May 2024 | 6.30 | 6.38 | 6.30 | 6.36 | 6.36 | 1,168,289 |
| 07 May 2024 | 6.36 | 6.36 | 6.24 | 6.30 | 6.30 | 3,206,810 |
| 06 May 2024 | 6.34 | 6.35 | 6.28 | 6.34 | 6.34 | 981,480 |
| 03 May 2024 | 6.29 | 6.36 | 6.27 | 6.30 | 6.30 | 776,805 |
| 02 May 2024 | 6.31 | 6.32 | 6.22 | 6.24 | 6.24 | 1,629,378 |
| 01 May 2024 | 6.33 | 6.37 | 6.28 | 6.29 | 6.29 | 1,154,285 |
| 30 Apr 2024 | 6.53 | 6.54 | 6.47 | 6.47 | 6.47 | 1,539,148 |
| 29 Apr 2024 | 6.50 | 6.55 | 6.42 | 6.55 | 6.55 | 1,361,029 |
| 26 Apr 2024 | 6.49 | 6.50 | 6.40 | 6.40 | 6.40 | 1,144,527 |
| 24 Apr 2024 | 6.53 | 6.54 | 6.44 | 6.53 | 6.53 | 2,349,204 |
| 23 Apr 2024 | 6.45 | 6.53 | 6.41 | 6.51 | 6.51 | 2,036,594 |
| 22 Apr 2024 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 1,832,960 |
| 19 Apr 2024 | 6.13 | 6.15 | 6.01 | 6.15 | 6.15 | 2,677,218 |
| 18 Apr 2024 | 6.20 | 6.25 | 6.16 | 6.18 | 6.18 | 1,681,107 |
| 17 Apr 2024 | 6.22 | 6.29 | 6.18 | 6.19 | 6.19 | 1,824,005 |
| 16 Apr 2024 | 6.33 | 6.36 | 6.23 | 6.27 | 6.27 | 1,456,302 |
| 15 Apr 2024 | 6.40 | 6.42 | 6.32 | 6.40 | 6.40 | 1,313,052 |
| 12 Apr 2024 | 6.42 | 6.56 | 6.39 | 6.50 | 6.50 | 1,446,672 |
| 11 Apr 2024 | 6.39 | 6.49 | 6.39 | 6.43 | 6.43 | 1,342,520 |
| 10 Apr 2024 | 6.43 | 6.57 | 6.40 | 6.56 | 6.56 | 1,238,469 |
| 09 Apr 2024 | 6.52 | 6.54 | 6.40 | 6.41 | 6.41 | 2,331,762 |
| 08 Apr 2024 | 6.37 | 6.51 | 6.36 | 6.50 | 6.50 | 2,082,044 |
| 05 Apr 2024 | 6.27 | 6.43 | 6.27 | 6.39 | 6.39 | 2,725,272 |
| 04 Apr 2024 | 6.26 | 6.38 | 6.25 | 6.34 | 6.34 | 867,594 |
| 03 Apr 2024 | 6.29 | 6.31 | 6.21 | 6.25 | 6.25 | 1,934,839 |
| 02 Apr 2024 | 6.35 | 6.39 | 6.33 | 6.36 | 6.36 | 1,667,476 |
| 28 Mar 2024 | 6.44 | 6.47 | 6.41 | 6.43 | 6.43 | 1,915,665 |
| 27 Mar 2024 | 6.39 | 6.41 | 6.32 | 6.40 | 6.40 | 1,376,424 |
| 26 Mar 2024 | 6.48 | 6.51 | 6.38 | 6.38 | 6.38 | 964,473 |
| 25 Mar 2024 | 6.43 | 6.59 | 6.43 | 6.54 | 6.54 | 872,519 |
| 22 Mar 2024 | 6.41 | 6.51 | 6.39 | 6.46 | 6.46 | 1,510,745 |
| 21 Mar 2024 | 6.53 | 6.55 | 6.33 | 6.38 | 6.38 | 5,883,155 |
| 20 Mar 2024 | 6.66 | 6.68 | 6.49 | 6.50 | 6.50 | 1,270,220 |
| 19 Mar 2024 | 6.68 | 6.72 | 6.63 | 6.65 | 6.65 | 1,619,150 |
| 18 Mar 2024 | 6.52 | 6.72 | 6.51 | 6.67 | 6.67 | 1,211,190 |
| 15 Mar 2024 | 6.51 | 6.66 | 6.50 | 6.60 | 6.60 | 3,776,796 |
| 14 Mar 2024 | 6.61 | 6.65 | 6.49 | 6.60 | 6.60 | 1,650,029 |
| 13 Mar 2024 | 6.49 | 6.67 | 6.46 | 6.64 | 6.64 | 1,667,614 |
| 12 Mar 2024 | 6.40 | 6.55 | 6.38 | 6.50 | 6.50 | 1,267,222 |
| 11 Mar 2024 | 6.41 | 6.50 | 6.40 | 6.42 | 6.42 | 1,685,733 |
| 08 Mar 2024 | 6.36 | 6.48 | 6.35 | 6.46 | 6.46 | 1,637,710 |
| 07 Mar 2024 | 6.22 | 6.35 | 6.20 | 6.33 | 6.33 | 2,153,054 |
| 06 Mar 2024 | 6.19 | 6.24 | 6.14 | 6.19 | 6.19 | 1,622,871 |
| 05 Mar 2024 | 6.22 | 6.28 | 6.20 | 6.24 | 6.24 | 1,981,904 |
| 04 Mar 2024 | 6.34 | 6.38 | 6.23 | 6.27 | 6.27 | 1,859,107 |
| 01 Mar 2024 | 6.41 | 6.42 | 6.33 | 6.33 | 6.33 | 2,374,109 |
| 29 Feb 2024 | 6.20 | 6.42 | 6.18 | 6.42 | 6.42 | 6,541,997 |
| 28 Feb 2024 | 6.14 | 6.24 | 6.10 | 6.17 | 6.17 | 3,198,034 |
| 27 Feb 2024 | 6.10 | 6.16 | 6.06 | 6.11 | 6.11 | 2,981,784 |
| 26 Feb 2024 | 6.09 | 6.18 | 6.05 | 6.13 | 6.13 | 2,467,275 |
| 23 Feb 2024 | 6.09 | 6.13 | 6.03 | 6.04 | 6.04 | 3,442,878 |
| 23 Feb 2024 | 0.064874 Dividend | |||||
| 22 Feb 2024 | 6.04 | 6.16 | 6.04 | 6.10 | 6.04 | 2,837,454 |
| 21 Feb 2024 | 6.19 | 6.20 | 6.01 | 6.02 | 5.96 | 3,229,875 |
| 20 Feb 2024 | 6.24 | 6.39 | 6.20 | 6.20 | 6.13 | 5,389,055 |
| 19 Feb 2024 | 6.60 | 6.70 | 6.21 | 6.46 | 6.39 | 10,201,368 |
| 16 Feb 2024 | 7.45 | 7.53 | 7.35 | 7.51 | 7.43 | 1,752,189 |
| 15 Feb 2024 | 7.23 | 7.35 | 7.21 | 7.33 | 7.25 | 1,451,307 |
| 14 Feb 2024 | 7.15 | 7.20 | 7.10 | 7.17 | 7.09 | 3,106,457 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.