Lindsay Australia Limited LAU

ASX · Australia · Transportation

AUD 0.73000.00 (0.00%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.73	0.00%	AUD 0.73	AUD 0.75	AUD 0.72	1.07M
2026-10-01	AUD 0.73	+1.39%	AUD 0.73	AUD 0.74	AUD 0.71	530.01K
2026-09-30	AUD 0.72	+1.41%	AUD 0.70	AUD 0.72	AUD 0.70	129.36K
2026-09-29	AUD 0.71	+2.16%	AUD 0.71	AUD 0.71	AUD 0.70	124.41K
2026-09-28	AUD 0.69	-7.33%	AUD 0.73	AUD 0.73	AUD 0.69	495.20K
2026-09-25	AUD 0.75	-1.32%	AUD 0.76	AUD 0.76	AUD 0.75	371.87K
2026-09-24	AUD 0.76	-0.65%	AUD 0.75	AUD 0.76	AUD 0.75	361.64K
2026-09-23	AUD 0.76	+2.00%	AUD 0.75	AUD 0.76	AUD 0.75	453.22K
2026-09-22	AUD 0.75	+2.74%	AUD 0.74	AUD 0.75	AUD 0.73	291.92K
2026-09-21	AUD 0.73	0.00%	AUD 0.73	AUD 0.74	AUD 0.73	342.97K
2026-09-18	AUD 0.73	+0.69%	AUD 0.73	AUD 0.74	AUD 0.73	480.20K
2026-09-17	AUD 0.73	-0.68%	AUD 0.72	AUD 0.73	AUD 0.71	292.18K
2026-09-16	AUD 0.73	-1.35%	AUD 0.74	AUD 0.74	AUD 0.71	441.90K
2026-09-15	AUD 0.74	+0.68%	AUD 0.74	AUD 0.74	AUD 0.72	223.04K
2026-09-14	AUD 0.74	-2.00%	AUD 0.75	AUD 0.75	AUD 0.72	292.76K
2026-09-11	AUD 0.75	+2.74%	AUD 0.74	AUD 0.75	AUD 0.71	408.93K
2026-09-10	AUD 0.73	-2.01%	AUD 0.75	AUD 0.75	AUD 0.72	329.82K
2026-09-09	AUD 0.75	+0.68%	AUD 0.74	AUD 0.75	AUD 0.74	405.23K
2026-09-08	AUD 0.74	+1.37%	AUD 0.73	AUD 0.74	AUD 0.73	291.30K
2026-09-07	AUD 0.73	-1.35%	AUD 0.74	AUD 0.75	AUD 0.73	226.22K
2026-09-04	AUD 0.74	-1.99%	AUD 0.75	AUD 0.76	AUD 0.74	318.86K
2026-09-03	AUD 0.75	+2.03%	AUD 0.75	AUD 0.75	AUD 0.75	338.04K
2026-09-02	AUD 0.74	-3.27%	AUD 0.76	AUD 0.76	AUD 0.73	729.10K
2026-09-01	AUD 0.76	+1.32%	AUD 0.76	AUD 0.77	AUD 0.76	577.13K
2026-08-31	AUD 0.75	-2.58%	AUD 0.77	AUD 0.78	AUD 0.75	524.05K
2026-08-28	AUD 0.77	+0.65%	AUD 0.77	AUD 0.77	AUD 0.75	526.94K
2026-08-27	AUD 0.77	-1.28%	AUD 0.77	AUD 0.78	AUD 0.75	462.89K
2026-08-26	AUD 0.78	+1.30%	AUD 0.78	AUD 0.78	AUD 0.75	919.90K
2026-08-25	AUD 0.77	+6.94%	AUD 0.73	AUD 0.77	AUD 0.73	1.46M
2026-08-24	AUD 0.72	+6.67%	AUD 0.69	AUD 0.72	AUD 0.68	1.46M
2026-08-21	AUD 0.68	-1.46%	AUD 0.68	AUD 0.68	AUD 0.67	168.50K
2026-08-20	AUD 0.69	+0.74%	AUD 0.69	AUD 0.69	AUD 0.68	147.02K
2026-08-19	AUD 0.68	0.00%	AUD 0.67	AUD 0.69	AUD 0.67	181.36K
2026-08-18	AUD 0.68	+2.26%	AUD 0.65	AUD 0.68	AUD 0.65	462.38K
2026-08-17	AUD 0.67	-1.48%	AUD 0.68	AUD 0.68	AUD 0.65	210.86K
2026-08-14	AUD 0.68	+1.50%	AUD 0.67	AUD 0.68	AUD 0.67	199.59K
2026-08-13	AUD 0.67	+5.56%	AUD 0.65	AUD 0.67	AUD 0.64	294.97K
2026-08-12	AUD 0.63	+1.61%	AUD 0.64	AUD 0.64	AUD 0.63	230.52K
2026-08-11	AUD 0.62	-1.59%	AUD 0.64	AUD 0.64	AUD 0.62	638.59K
2026-08-10	AUD 0.63	-5.26%	AUD 0.67	AUD 0.67	AUD 0.63	611.03K
2026-08-07	AUD 0.67	-1.48%	AUD 0.67	AUD 0.67	AUD 0.67	49.08K
2026-08-06	AUD 0.68	0.00%	AUD 0.67	AUD 0.68	AUD 0.67	177.34K
2026-08-05	AUD 0.68	+0.75%	AUD 0.67	AUD 0.68	AUD 0.67	49.38K
2026-08-04	AUD 0.67	-1.47%	AUD 0.67	AUD 0.68	AUD 0.67	98.17K
2026-08-03	AUD 0.68	0.00%	AUD 0.68	AUD 0.69	AUD 0.67	550.37K
2026-07-31	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.67	154.81K
2026-07-30	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.67	252.93K
2026-07-29	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.68	199.28K
2026-07-28	AUD 0.68	+0.74%	AUD 0.68	AUD 0.69	AUD 0.68	579.51K
2026-07-27	AUD 0.68	+2.27%	AUD 0.67	AUD 0.68	AUD 0.67	326.04K
2026-07-24	AUD 0.66	0.00%	AUD 0.66	AUD 0.66	AUD 0.65	73.79K
2026-07-23	AUD 0.66	-0.75%	AUD 0.67	AUD 0.68	AUD 0.65	305.19K
2026-07-22	AUD 0.67	-2.21%	AUD 0.66	AUD 0.67	AUD 0.65	183.20K
2026-07-21	AUD 0.68	0.00%	AUD 0.66	AUD 0.68	AUD 0.66	150.91K
2026-07-20	AUD 0.68	+2.26%	AUD 0.67	AUD 0.68	AUD 0.67	301.28K
2026-07-17	AUD 0.67	0.00%	AUD 0.66	AUD 0.68	AUD 0.66	583.28K
2026-07-16	AUD 0.67	+0.76%	AUD 0.64	AUD 0.67	AUD 0.64	363.81K
2026-07-15	AUD 0.66	+7.32%	AUD 0.63	AUD 0.66	AUD 0.63	639.79K
2026-07-14	AUD 0.62	-3.91%	AUD 0.64	AUD 0.64	AUD 0.62	555.26K
2026-07-13	AUD 0.64	+1.59%	AUD 0.63	AUD 0.64	AUD 0.62	410.60K
2026-07-10	AUD 0.63	+3.28%	AUD 0.61	AUD 0.63	AUD 0.60	383.41K
2026-07-09	AUD 0.61	+0.83%	AUD 0.61	AUD 0.62	AUD 0.61	598.60K
2026-07-08	AUD 0.61	+1.68%	AUD 0.60	AUD 0.61	AUD 0.59	293.00K
2026-07-07	AUD 0.60	+2.59%	AUD 0.58	AUD 0.60	AUD 0.58	234.63K
2026-07-06	AUD 0.58	-0.85%	AUD 0.59	AUD 0.59	AUD 0.58	115.60K
2026-07-03	AUD 0.58	+0.86%	AUD 0.59	AUD 0.59	AUD 0.58	283.20K
2026-07-02	AUD 0.58	0.00%	AUD 0.58	AUD 0.59	AUD 0.58	306.46K
2026-07-01	AUD 0.58	+2.65%	AUD 0.58	AUD 0.58	AUD 0.57	123.39K
2026-06-30	AUD 0.56	-2.59%	AUD 0.57	AUD 0.58	AUD 0.56	296.59K
2026-06-29	AUD 0.58	-0.85%	AUD 0.58	AUD 0.58	AUD 0.57	184.15K
2026-06-26	AUD 0.58	+1.74%	AUD 0.57	AUD 0.58	AUD 0.56	404.17K
2026-06-25	AUD 0.57	0.00%	AUD 0.57	AUD 0.57	AUD 0.56	613.66K
2026-06-24	AUD 0.57	-0.86%	AUD 0.58	AUD 0.58	AUD 0.56	212.90K
2026-06-23	AUD 0.58	-1.69%	AUD 0.60	AUD 0.60	AUD 0.57	708.38K
2026-06-22	AUD 0.59	0.00%	AUD 0.58	AUD 0.60	AUD 0.58	678.64K
2026-06-19	AUD 0.59	+1.72%	AUD 0.58	AUD 0.59	AUD 0.58	300.51K
2026-06-18	AUD 0.58	0.00%	AUD 0.58	AUD 0.59	AUD 0.57	190.05K
2026-06-17	AUD 0.58	0.00%	AUD 0.60	AUD 0.60	AUD 0.57	1.36M
2026-06-16	AUD 0.58	-1.69%	AUD 0.59	AUD 0.60	AUD 0.58	575.94K
2026-06-15	AUD 0.59	+2.61%	AUD 0.57	AUD 0.61	AUD 0.57	2.09M
2026-06-12	AUD 0.57	+1.77%	AUD 0.56	AUD 0.57	AUD 0.56	563.08K
2026-06-11	AUD 0.56	+2.73%	AUD 0.56	AUD 0.57	AUD 0.55	875.59K
2026-06-10	AUD 0.55	+1.85%	AUD 0.55	AUD 0.56	AUD 0.55	1.23M
2026-06-09	AUD 0.54	-1.82%	AUD 0.56	AUD 0.56	AUD 0.53	1.65M
2026-06-05	AUD 0.55	-1.79%	AUD 0.56	AUD 0.56	AUD 0.54	9.93M
2026-06-04	AUD 0.56	0.00%	AUD 0.55	AUD 0.56	AUD 0.55	443.62K
2026-06-03	AUD 0.56	-0.88%	AUD 0.56	AUD 0.56	AUD 0.55	565.61K
2026-06-02	AUD 0.56	-3.42%	AUD 0.58	AUD 0.58	AUD 0.56	597.03K
2026-06-01	AUD 0.58	+4.46%	AUD 0.56	AUD 0.61	AUD 0.55	1.45M
2026-05-29	AUD 0.56	-2.61%	AUD 0.57	AUD 0.57	AUD 0.56	631.88K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.73	0.00%	AUD 0.73	AUD 0.75	AUD 0.72	1.07M
2026-10-01	AUD 0.73	+1.39%	AUD 0.73	AUD 0.74	AUD 0.71	530.01K
2026-09-30	AUD 0.72	+1.41%	AUD 0.70	AUD 0.72	AUD 0.70	129.36K
2026-09-29	AUD 0.71	+2.16%	AUD 0.71	AUD 0.71	AUD 0.70	124.41K
2026-09-28	AUD 0.69	-7.33%	AUD 0.73	AUD 0.73	AUD 0.69	495.20K
2026-09-25	AUD 0.75	-1.32%	AUD 0.76	AUD 0.76	AUD 0.75	371.87K
2026-09-24	AUD 0.76	-0.65%	AUD 0.75	AUD 0.76	AUD 0.75	361.64K
2026-09-23	AUD 0.76	+2.00%	AUD 0.75	AUD 0.76	AUD 0.75	453.22K
2026-09-22	AUD 0.75	+2.74%	AUD 0.74	AUD 0.75	AUD 0.73	291.92K
2026-09-21	AUD 0.73	0.00%	AUD 0.73	AUD 0.74	AUD 0.73	342.97K
2026-09-18	AUD 0.73	+0.69%	AUD 0.73	AUD 0.74	AUD 0.73	480.20K
2026-09-17	AUD 0.73	-0.68%	AUD 0.72	AUD 0.73	AUD 0.71	292.18K
2026-09-16	AUD 0.73	-1.35%	AUD 0.74	AUD 0.74	AUD 0.71	441.90K
2026-09-15	AUD 0.74	+0.68%	AUD 0.74	AUD 0.74	AUD 0.72	223.04K
2026-09-14	AUD 0.74	-2.00%	AUD 0.75	AUD 0.75	AUD 0.72	292.76K
2026-09-11	AUD 0.75	+2.74%	AUD 0.74	AUD 0.75	AUD 0.71	408.93K
2026-09-10	AUD 0.73	-2.01%	AUD 0.75	AUD 0.75	AUD 0.72	329.82K
2026-09-09	AUD 0.75	+0.68%	AUD 0.74	AUD 0.75	AUD 0.74	405.23K
2026-09-08	AUD 0.74	+1.37%	AUD 0.73	AUD 0.74	AUD 0.73	291.30K
2026-09-07	AUD 0.73	-1.35%	AUD 0.74	AUD 0.75	AUD 0.73	226.22K
2026-09-04	AUD 0.74	-1.99%	AUD 0.75	AUD 0.76	AUD 0.74	318.86K
2026-09-03	AUD 0.75	+2.03%	AUD 0.75	AUD 0.75	AUD 0.75	338.04K
2026-09-02	AUD 0.74	-3.27%	AUD 0.76	AUD 0.76	AUD 0.73	729.10K
2026-09-01	AUD 0.76	+1.32%	AUD 0.76	AUD 0.77	AUD 0.76	577.13K
2026-08-31	AUD 0.75	-2.58%	AUD 0.77	AUD 0.78	AUD 0.75	524.05K
2026-08-28	AUD 0.77	+0.65%	AUD 0.77	AUD 0.77	AUD 0.75	526.94K
2026-08-27	AUD 0.77	-1.28%	AUD 0.77	AUD 0.78	AUD 0.75	462.89K
2026-08-26	AUD 0.78	+1.30%	AUD 0.78	AUD 0.78	AUD 0.75	919.90K
2026-08-25	AUD 0.77	+6.94%	AUD 0.73	AUD 0.77	AUD 0.73	1.46M
2026-08-24	AUD 0.72	+6.67%	AUD 0.69	AUD 0.72	AUD 0.68	1.46M
2026-08-21	AUD 0.68	-1.46%	AUD 0.68	AUD 0.68	AUD 0.67	168.50K
2026-08-20	AUD 0.69	+0.74%	AUD 0.69	AUD 0.69	AUD 0.68	147.02K
2026-08-19	AUD 0.68	0.00%	AUD 0.67	AUD 0.69	AUD 0.67	181.36K
2026-08-18	AUD 0.68	+2.26%	AUD 0.65	AUD 0.68	AUD 0.65	462.38K
2026-08-17	AUD 0.67	-1.48%	AUD 0.68	AUD 0.68	AUD 0.65	210.86K
2026-08-14	AUD 0.68	+1.50%	AUD 0.67	AUD 0.68	AUD 0.67	199.59K
2026-08-13	AUD 0.67	+5.56%	AUD 0.65	AUD 0.67	AUD 0.64	294.97K
2026-08-12	AUD 0.63	+1.61%	AUD 0.64	AUD 0.64	AUD 0.63	230.52K
2026-08-11	AUD 0.62	-1.59%	AUD 0.64	AUD 0.64	AUD 0.62	638.59K
2026-08-10	AUD 0.63	-5.26%	AUD 0.67	AUD 0.67	AUD 0.63	611.03K
2026-08-07	AUD 0.67	-1.48%	AUD 0.67	AUD 0.67	AUD 0.67	49.08K
2026-08-06	AUD 0.68	0.00%	AUD 0.67	AUD 0.68	AUD 0.67	177.34K
2026-08-05	AUD 0.68	+0.75%	AUD 0.67	AUD 0.68	AUD 0.67	49.38K
2026-08-04	AUD 0.67	-1.47%	AUD 0.67	AUD 0.68	AUD 0.67	98.17K
2026-08-03	AUD 0.68	0.00%	AUD 0.68	AUD 0.69	AUD 0.67	550.37K
2026-07-31	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.67	154.81K
2026-07-30	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.67	252.93K
2026-07-29	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.68	199.28K
2026-07-28	AUD 0.68	+0.74%	AUD 0.68	AUD 0.69	AUD 0.68	579.51K
2026-07-27	AUD 0.68	+2.27%	AUD 0.67	AUD 0.68	AUD 0.67	326.04K
2026-07-24	AUD 0.66	0.00%	AUD 0.66	AUD 0.66	AUD 0.65	73.79K
2026-07-23	AUD 0.66	-0.75%	AUD 0.67	AUD 0.68	AUD 0.65	305.19K
2026-07-22	AUD 0.67	-2.21%	AUD 0.66	AUD 0.67	AUD 0.65	183.20K
2026-07-21	AUD 0.68	0.00%	AUD 0.66	AUD 0.68	AUD 0.66	150.91K
2026-07-20	AUD 0.68	+2.26%	AUD 0.67	AUD 0.68	AUD 0.67	301.28K
2026-07-17	AUD 0.67	0.00%	AUD 0.66	AUD 0.68	AUD 0.66	583.28K
2026-07-16	AUD 0.67	+0.76%	AUD 0.64	AUD 0.67	AUD 0.64	363.81K
2026-07-15	AUD 0.66	+7.32%	AUD 0.63	AUD 0.66	AUD 0.63	639.79K
2026-07-14	AUD 0.62	-3.91%	AUD 0.64	AUD 0.64	AUD 0.62	555.26K
2026-07-13	AUD 0.64	+1.59%	AUD 0.63	AUD 0.64	AUD 0.62	410.60K
2026-07-10	AUD 0.63	+3.28%	AUD 0.61	AUD 0.63	AUD 0.60	383.41K
2026-07-09	AUD 0.61	+0.83%	AUD 0.61	AUD 0.62	AUD 0.61	598.60K
2026-07-08	AUD 0.61	+1.68%	AUD 0.60	AUD 0.61	AUD 0.59	293.00K
2026-07-07	AUD 0.60	+2.59%	AUD 0.58	AUD 0.60	AUD 0.58	234.63K
2026-07-06	AUD 0.58	-0.85%	AUD 0.59	AUD 0.59	AUD 0.58	115.60K
2026-07-03	AUD 0.58	+0.86%	AUD 0.59	AUD 0.59	AUD 0.58	283.20K
2026-07-02	AUD 0.58	0.00%	AUD 0.58	AUD 0.59	AUD 0.58	306.46K
2026-07-01	AUD 0.58	+2.65%	AUD 0.58	AUD 0.58	AUD 0.57	123.39K
2026-06-30	AUD 0.56	-2.59%	AUD 0.57	AUD 0.58	AUD 0.56	296.59K
2026-06-29	AUD 0.58	-0.85%	AUD 0.58	AUD 0.58	AUD 0.57	184.15K
2026-06-26	AUD 0.58	+1.74%	AUD 0.57	AUD 0.58	AUD 0.56	404.17K
2026-06-25	AUD 0.57	0.00%	AUD 0.57	AUD 0.57	AUD 0.56	613.66K
2026-06-24	AUD 0.57	-0.86%	AUD 0.58	AUD 0.58	AUD 0.56	212.90K
2026-06-23	AUD 0.58	-1.69%	AUD 0.60	AUD 0.60	AUD 0.57	708.38K
2026-06-22	AUD 0.59	0.00%	AUD 0.58	AUD 0.60	AUD 0.58	678.64K
2026-06-19	AUD 0.59	+1.72%	AUD 0.58	AUD 0.59	AUD 0.58	300.51K
2026-06-18	AUD 0.58	0.00%	AUD 0.58	AUD 0.59	AUD 0.57	190.05K
2026-06-17	AUD 0.58	0.00%	AUD 0.60	AUD 0.60	AUD 0.57	1.36M
2026-06-16	AUD 0.58	-1.69%	AUD 0.59	AUD 0.60	AUD 0.58	575.94K
2026-06-15	AUD 0.59	+2.61%	AUD 0.57	AUD 0.61	AUD 0.57	2.09M
2026-06-12	AUD 0.57	+1.77%	AUD 0.56	AUD 0.57	AUD 0.56	563.08K
2026-06-11	AUD 0.56	+2.73%	AUD 0.56	AUD 0.57	AUD 0.55	875.59K
2026-06-10	AUD 0.55	+1.85%	AUD 0.55	AUD 0.56	AUD 0.55	1.23M
2026-06-09	AUD 0.54	-1.82%	AUD 0.56	AUD 0.56	AUD 0.53	1.65M
2026-06-05	AUD 0.55	-1.79%	AUD 0.56	AUD 0.56	AUD 0.54	9.93M
2026-06-04	AUD 0.56	0.00%	AUD 0.55	AUD 0.56	AUD 0.55	443.62K
2026-06-03	AUD 0.56	-0.88%	AUD 0.56	AUD 0.56	AUD 0.55	565.61K
2026-06-02	AUD 0.56	-3.42%	AUD 0.58	AUD 0.58	AUD 0.56	597.03K
2026-06-01	AUD 0.58	+4.46%	AUD 0.56	AUD 0.61	AUD 0.55	1.45M
2026-05-29	AUD 0.56	-2.61%	AUD 0.57	AUD 0.57	AUD 0.56	631.88K