Lifestyle Communities Ltd LIC

ASX · Australia · Consumer Durables

AUD 4.42-0.10 (-2.21%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 4.42	-2.21%	AUD 4.58	AUD 4.58	AUD 4.40	96.18K
2026-09-30	AUD 4.52	+2.03%	AUD 4.50	AUD 4.62	AUD 4.43	100.51K
2026-09-29	AUD 4.43	+1.37%	AUD 4.59	AUD 4.59	AUD 4.36	91.80K
2026-09-28	AUD 4.37	0.00%	AUD 4.40	AUD 4.44	AUD 4.32	81.18K
2026-09-25	AUD 4.37	-3.53%	AUD 4.67	AUD 4.67	AUD 4.36	113.04K
2026-09-24	AUD 4.53	-2.16%	AUD 4.60	AUD 4.61	AUD 4.46	423.50K
2026-09-23	AUD 4.63	-2.94%	AUD 4.81	AUD 4.81	AUD 4.61	70.04K
2026-09-22	AUD 4.77	+1.92%	AUD 4.72	AUD 4.79	AUD 4.70	471.31K
2026-09-21	AUD 4.68	+1.30%	AUD 4.78	AUD 4.78	AUD 4.62	138.84K
2026-09-18	AUD 4.62	-2.33%	AUD 4.81	AUD 4.81	AUD 4.61	763.19K
2026-09-17	AUD 4.73	+0.64%	AUD 4.76	AUD 4.76	AUD 4.70	127.46K
2026-09-16	AUD 4.70	-0.63%	AUD 4.73	AUD 4.78	AUD 4.64	172.24K
2026-09-15	AUD 4.73	-0.63%	AUD 4.61	AUD 4.88	AUD 4.61	97.23K
2026-09-14	AUD 4.76	+0.63%	AUD 4.79	AUD 4.90	AUD 4.70	143.80K
2026-09-11	AUD 4.73	0.00%	AUD 4.70	AUD 4.75	AUD 4.67	69.62K
2026-09-10	AUD 4.73	-3.47%	AUD 4.90	AUD 4.93	AUD 4.73	148.47K
2026-09-09	AUD 4.90	-1.21%	AUD 4.95	AUD 4.97	AUD 4.88	119.07K
2026-09-08	AUD 4.96	-2.75%	AUD 5.09	AUD 5.14	AUD 4.96	127.34K
2026-09-07	AUD 5.10	+0.99%	AUD 5.15	AUD 5.22	AUD 5.01	1.17M
2026-09-04	AUD 5.05	+2.23%	AUD 4.96	AUD 5.09	AUD 4.96	78.49K
2026-09-03	AUD 4.94	-1.59%	AUD 5.00	AUD 5.03	AUD 4.85	308.76K
2026-09-02	AUD 5.02	+0.40%	AUD 5.00	AUD 5.07	AUD 4.93	121.25K
2026-09-01	AUD 5.00	-4.21%	AUD 5.08	AUD 5.16	AUD 4.93	187.20K
2026-08-31	AUD 5.22	-0.95%	AUD 5.27	AUD 5.27	AUD 5.05	157.16K
2026-08-28	AUD 5.27	-6.39%	AUD 5.86	AUD 5.86	AUD 5.26	92.05K
2026-08-27	AUD 5.63	-2.43%	AUD 5.78	AUD 5.81	AUD 5.58	131.83K
2026-08-26	AUD 5.77	+0.87%	AUD 5.54	AUD 5.91	AUD 5.54	250.65K
2026-08-25	AUD 5.72	+0.53%	AUD 5.80	AUD 5.80	AUD 5.53	140.96K
2026-08-24	AUD 5.69	+3.45%	AUD 5.47	AUD 5.72	AUD 5.22	272.97K
2026-08-21	AUD 5.50	+3.00%	AUD 5.37	AUD 6.08	AUD 5.37	285.49K
2026-08-20	AUD 5.34	+1.71%	AUD 5.27	AUD 5.36	AUD 5.25	45.20K
2026-08-19	AUD 5.25	-3.49%	AUD 5.46	AUD 5.51	AUD 5.25	122.02K
2026-08-18	AUD 5.44	-1.63%	AUD 5.50	AUD 5.55	AUD 5.41	39.99K
2026-08-17	AUD 5.53	-0.72%	AUD 5.57	AUD 5.59	AUD 5.52	45.09K
2026-08-14	AUD 5.57	+2.20%	AUD 5.43	AUD 5.59	AUD 5.43	70.43K
2026-08-13	AUD 5.45	+3.42%	AUD 5.34	AUD 5.46	AUD 5.26	60.35K
2026-08-12	AUD 5.27	-0.75%	AUD 5.32	AUD 5.36	AUD 5.20	129.00K
2026-08-11	AUD 5.31	-2.03%	AUD 5.44	AUD 5.44	AUD 5.28	39.16K
2026-08-10	AUD 5.42	+0.37%	AUD 5.28	AUD 5.44	AUD 5.28	43.93K
2026-08-07	AUD 5.40	+0.19%	AUD 5.38	AUD 5.40	AUD 5.28	53.07K
2026-08-06	AUD 5.39	+1.51%	AUD 5.28	AUD 5.40	AUD 5.26	63.77K
2026-08-05	AUD 5.31	+0.95%	AUD 5.28	AUD 5.40	AUD 5.25	111.45K
2026-08-04	AUD 5.26	+1.54%	AUD 5.06	AUD 5.29	AUD 5.06	91.07K
2026-08-03	AUD 5.18	+1.77%	AUD 5.04	AUD 5.18	AUD 5.00	78.07K
2026-07-31	AUD 5.09	+2.41%	AUD 5.05	AUD 5.15	AUD 4.98	59.33K
2026-07-30	AUD 4.97	-2.36%	AUD 5.08	AUD 5.08	AUD 4.97	176.55K
2026-07-29	AUD 5.09	+0.20%	AUD 5.14	AUD 5.22	AUD 5.05	241.23K
2026-07-28	AUD 5.08	-1.17%	AUD 5.09	AUD 5.15	AUD 5.02	118.50K
2026-07-27	AUD 5.14	-1.53%	AUD 5.30	AUD 5.30	AUD 5.09	69.64K
2026-07-24	AUD 5.22	-1.14%	AUD 5.24	AUD 5.28	AUD 5.18	117.59K
2026-07-23	AUD 5.28	-0.94%	AUD 5.28	AUD 5.38	AUD 5.21	118.46K
2026-07-22	AUD 5.33	-0.37%	AUD 5.39	AUD 5.39	AUD 5.28	70.71K
2026-07-21	AUD 5.35	0.00%	AUD 5.25	AUD 5.36	AUD 5.25	74.96K
2026-07-20	AUD 5.35	-1.11%	AUD 5.41	AUD 5.43	AUD 5.27	71.00K
2026-07-17	AUD 5.41	+0.37%	AUD 5.23	AUD 5.48	AUD 5.23	103.81K
2026-07-16	AUD 5.39	+3.65%	AUD 5.23	AUD 5.39	AUD 5.18	105.55K
2026-07-15	AUD 5.20	+0.39%	AUD 5.24	AUD 5.26	AUD 5.16	45.25K
2026-07-14	AUD 5.18	-1.15%	AUD 5.21	AUD 5.22	AUD 5.15	48.47K
2026-07-13	AUD 5.24	+2.54%	AUD 5.15	AUD 5.30	AUD 5.12	71.39K
2026-07-10	AUD 5.11	-3.04%	AUD 5.28	AUD 5.29	AUD 5.11	37.69K
2026-07-09	AUD 5.27	-2.41%	AUD 5.39	AUD 5.51	AUD 5.26	202.59K
2026-07-08	AUD 5.40	+1.69%	AUD 5.21	AUD 5.40	AUD 5.21	74.63K
2026-07-07	AUD 5.31	-0.19%	AUD 5.32	AUD 5.38	AUD 5.20	104.36K
2026-07-06	AUD 5.32	-1.48%	AUD 5.39	AUD 5.39	AUD 5.27	60.10K
2026-07-03	AUD 5.40	+1.50%	AUD 5.34	AUD 5.43	AUD 5.29	61.07K
2026-07-02	AUD 5.32	-0.37%	AUD 5.36	AUD 5.38	AUD 5.19	84.27K
2026-07-01	AUD 5.34	+1.33%	AUD 5.39	AUD 5.39	AUD 5.22	65.53K
2026-06-30	AUD 5.27	+0.19%	AUD 5.16	AUD 5.39	AUD 5.16	77.04K
2026-06-29	AUD 5.26	+3.75%	AUD 5.09	AUD 5.34	AUD 5.09	117.34K
2026-06-26	AUD 5.07	+1.40%	AUD 4.95	AUD 5.13	AUD 4.95	151.31K
2026-06-25	AUD 5.00	-1.38%	AUD 5.07	AUD 5.11	AUD 5.00	146.11K
2026-06-24	AUD 5.07	+0.40%	AUD 5.00	AUD 5.13	AUD 4.97	186.26K
2026-06-23	AUD 5.05	+3.06%	AUD 4.91	AUD 5.06	AUD 4.91	212.88K
2026-06-22	AUD 4.90	-2.39%	AUD 5.00	AUD 5.00	AUD 4.63	346.72K
2026-06-19	AUD 5.02	-8.89%	AUD 5.48	AUD 5.48	AUD 4.91	732.91K
2026-06-18	AUD 5.51	+9.76%	AUD 4.82	AUD 5.75	AUD 4.79	622.05K
2026-06-17	AUD 5.02	+0.60%	AUD 4.96	AUD 5.08	AUD 4.87	366.72K
2026-06-16	AUD 4.99	-1.19%	AUD 5.00	AUD 5.01	AUD 4.96	245.11K
2026-06-15	AUD 5.05	+0.40%	AUD 5.05	AUD 5.12	AUD 4.99	254.94K
2026-06-12	AUD 5.03	-3.45%	AUD 5.22	AUD 5.34	AUD 4.98	208.44K
2026-06-11	AUD 5.21	-0.57%	AUD 5.24	AUD 5.31	AUD 5.16	81.20K
2026-06-10	AUD 5.24	+0.19%	AUD 5.15	AUD 5.32	AUD 5.15	156.57K
2026-06-09	AUD 5.23	+4.60%	AUD 5.19	AUD 5.28	AUD 5.00	170.29K
2026-06-05	AUD 5.00	-0.99%	AUD 5.13	AUD 5.16	AUD 4.98	216.10K
2026-06-04	AUD 5.05	-1.37%	AUD 5.05	AUD 5.10	AUD 4.96	198.59K
2026-06-03	AUD 5.12	+0.20%	AUD 5.12	AUD 5.15	AUD 5.05	122.24K
2026-06-02	AUD 5.11	-0.58%	AUD 5.10	AUD 5.15	AUD 5.00	116.58K
2026-06-01	AUD 5.14	-1.72%	AUD 5.20	AUD 5.28	AUD 5.10	1.18M
2026-05-29	AUD 5.23	+0.97%	AUD 5.17	AUD 5.26	AUD 5.12	274.95K
2026-05-28	AUD 5.18	-2.08%	AUD 5.29	AUD 5.29	AUD 5.08	187.23K

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
2026-10-01	AUD 4.42	-2.21%	AUD 4.58	AUD 4.58	AUD 4.40	96.18K
2026-09-30	AUD 4.52	+2.03%	AUD 4.50	AUD 4.62	AUD 4.43	100.51K
2026-09-29	AUD 4.43	+1.37%	AUD 4.59	AUD 4.59	AUD 4.36	91.80K
2026-09-28	AUD 4.37	0.00%	AUD 4.40	AUD 4.44	AUD 4.32	81.18K
2026-09-25	AUD 4.37	-3.53%	AUD 4.67	AUD 4.67	AUD 4.36	113.04K
2026-09-24	AUD 4.53	-2.16%	AUD 4.60	AUD 4.61	AUD 4.46	423.50K
2026-09-23	AUD 4.63	-2.94%	AUD 4.81	AUD 4.81	AUD 4.61	70.04K
2026-09-22	AUD 4.77	+1.92%	AUD 4.72	AUD 4.79	AUD 4.70	471.31K
2026-09-21	AUD 4.68	+1.30%	AUD 4.78	AUD 4.78	AUD 4.62	138.84K
2026-09-18	AUD 4.62	-2.33%	AUD 4.81	AUD 4.81	AUD 4.61	763.19K
2026-09-17	AUD 4.73	+0.64%	AUD 4.76	AUD 4.76	AUD 4.70	127.46K
2026-09-16	AUD 4.70	-0.63%	AUD 4.73	AUD 4.78	AUD 4.64	172.24K
2026-09-15	AUD 4.73	-0.63%	AUD 4.61	AUD 4.88	AUD 4.61	97.23K
2026-09-14	AUD 4.76	+0.63%	AUD 4.79	AUD 4.90	AUD 4.70	143.80K
2026-09-11	AUD 4.73	0.00%	AUD 4.70	AUD 4.75	AUD 4.67	69.62K
2026-09-10	AUD 4.73	-3.47%	AUD 4.90	AUD 4.93	AUD 4.73	148.47K
2026-09-09	AUD 4.90	-1.21%	AUD 4.95	AUD 4.97	AUD 4.88	119.07K
2026-09-08	AUD 4.96	-2.75%	AUD 5.09	AUD 5.14	AUD 4.96	127.34K
2026-09-07	AUD 5.10	+0.99%	AUD 5.15	AUD 5.22	AUD 5.01	1.17M
2026-09-04	AUD 5.05	+2.23%	AUD 4.96	AUD 5.09	AUD 4.96	78.49K
2026-09-03	AUD 4.94	-1.59%	AUD 5.00	AUD 5.03	AUD 4.85	308.76K
2026-09-02	AUD 5.02	+0.40%	AUD 5.00	AUD 5.07	AUD 4.93	121.25K
2026-09-01	AUD 5.00	-4.21%	AUD 5.08	AUD 5.16	AUD 4.93	187.20K
2026-08-31	AUD 5.22	-0.95%	AUD 5.27	AUD 5.27	AUD 5.05	157.16K
2026-08-28	AUD 5.27	-6.39%	AUD 5.86	AUD 5.86	AUD 5.26	92.05K
2026-08-27	AUD 5.63	-2.43%	AUD 5.78	AUD 5.81	AUD 5.58	131.83K
2026-08-26	AUD 5.77	+0.87%	AUD 5.54	AUD 5.91	AUD 5.54	250.65K
2026-08-25	AUD 5.72	+0.53%	AUD 5.80	AUD 5.80	AUD 5.53	140.96K
2026-08-24	AUD 5.69	+3.45%	AUD 5.47	AUD 5.72	AUD 5.22	272.97K
2026-08-21	AUD 5.50	+3.00%	AUD 5.37	AUD 6.08	AUD 5.37	285.49K
2026-08-20	AUD 5.34	+1.71%	AUD 5.27	AUD 5.36	AUD 5.25	45.20K
2026-08-19	AUD 5.25	-3.49%	AUD 5.46	AUD 5.51	AUD 5.25	122.02K
2026-08-18	AUD 5.44	-1.63%	AUD 5.50	AUD 5.55	AUD 5.41	39.99K
2026-08-17	AUD 5.53	-0.72%	AUD 5.57	AUD 5.59	AUD 5.52	45.09K
2026-08-14	AUD 5.57	+2.20%	AUD 5.43	AUD 5.59	AUD 5.43	70.43K
2026-08-13	AUD 5.45	+3.42%	AUD 5.34	AUD 5.46	AUD 5.26	60.35K
2026-08-12	AUD 5.27	-0.75%	AUD 5.32	AUD 5.36	AUD 5.20	129.00K
2026-08-11	AUD 5.31	-2.03%	AUD 5.44	AUD 5.44	AUD 5.28	39.16K
2026-08-10	AUD 5.42	+0.37%	AUD 5.28	AUD 5.44	AUD 5.28	43.93K
2026-08-07	AUD 5.40	+0.19%	AUD 5.38	AUD 5.40	AUD 5.28	53.07K
2026-08-06	AUD 5.39	+1.51%	AUD 5.28	AUD 5.40	AUD 5.26	63.77K
2026-08-05	AUD 5.31	+0.95%	AUD 5.28	AUD 5.40	AUD 5.25	111.45K
2026-08-04	AUD 5.26	+1.54%	AUD 5.06	AUD 5.29	AUD 5.06	91.07K
2026-08-03	AUD 5.18	+1.77%	AUD 5.04	AUD 5.18	AUD 5.00	78.07K
2026-07-31	AUD 5.09	+2.41%	AUD 5.05	AUD 5.15	AUD 4.98	59.33K
2026-07-30	AUD 4.97	-2.36%	AUD 5.08	AUD 5.08	AUD 4.97	176.55K
2026-07-29	AUD 5.09	+0.20%	AUD 5.14	AUD 5.22	AUD 5.05	241.23K
2026-07-28	AUD 5.08	-1.17%	AUD 5.09	AUD 5.15	AUD 5.02	118.50K
2026-07-27	AUD 5.14	-1.53%	AUD 5.30	AUD 5.30	AUD 5.09	69.64K
2026-07-24	AUD 5.22	-1.14%	AUD 5.24	AUD 5.28	AUD 5.18	117.59K
2026-07-23	AUD 5.28	-0.94%	AUD 5.28	AUD 5.38	AUD 5.21	118.46K
2026-07-22	AUD 5.33	-0.37%	AUD 5.39	AUD 5.39	AUD 5.28	70.71K
2026-07-21	AUD 5.35	0.00%	AUD 5.25	AUD 5.36	AUD 5.25	74.96K
2026-07-20	AUD 5.35	-1.11%	AUD 5.41	AUD 5.43	AUD 5.27	71.00K
2026-07-17	AUD 5.41	+0.37%	AUD 5.23	AUD 5.48	AUD 5.23	103.81K
2026-07-16	AUD 5.39	+3.65%	AUD 5.23	AUD 5.39	AUD 5.18	105.55K
2026-07-15	AUD 5.20	+0.39%	AUD 5.24	AUD 5.26	AUD 5.16	45.25K
2026-07-14	AUD 5.18	-1.15%	AUD 5.21	AUD 5.22	AUD 5.15	48.47K
2026-07-13	AUD 5.24	+2.54%	AUD 5.15	AUD 5.30	AUD 5.12	71.39K
2026-07-10	AUD 5.11	-3.04%	AUD 5.28	AUD 5.29	AUD 5.11	37.69K
2026-07-09	AUD 5.27	-2.41%	AUD 5.39	AUD 5.51	AUD 5.26	202.59K
2026-07-08	AUD 5.40	+1.69%	AUD 5.21	AUD 5.40	AUD 5.21	74.63K
2026-07-07	AUD 5.31	-0.19%	AUD 5.32	AUD 5.38	AUD 5.20	104.36K
2026-07-06	AUD 5.32	-1.48%	AUD 5.39	AUD 5.39	AUD 5.27	60.10K
2026-07-03	AUD 5.40	+1.50%	AUD 5.34	AUD 5.43	AUD 5.29	61.07K
2026-07-02	AUD 5.32	-0.37%	AUD 5.36	AUD 5.38	AUD 5.19	84.27K
2026-07-01	AUD 5.34	+1.33%	AUD 5.39	AUD 5.39	AUD 5.22	65.53K
2026-06-30	AUD 5.27	+0.19%	AUD 5.16	AUD 5.39	AUD 5.16	77.04K
2026-06-29	AUD 5.26	+3.75%	AUD 5.09	AUD 5.34	AUD 5.09	117.34K
2026-06-26	AUD 5.07	+1.40%	AUD 4.95	AUD 5.13	AUD 4.95	151.31K
2026-06-25	AUD 5.00	-1.38%	AUD 5.07	AUD 5.11	AUD 5.00	146.11K
2026-06-24	AUD 5.07	+0.40%	AUD 5.00	AUD 5.13	AUD 4.97	186.26K
2026-06-23	AUD 5.05	+3.06%	AUD 4.91	AUD 5.06	AUD 4.91	212.88K
2026-06-22	AUD 4.90	-2.39%	AUD 5.00	AUD 5.00	AUD 4.63	346.72K
2026-06-19	AUD 5.02	-8.89%	AUD 5.48	AUD 5.48	AUD 4.91	732.91K
2026-06-18	AUD 5.51	+9.76%	AUD 4.82	AUD 5.75	AUD 4.79	622.05K
2026-06-17	AUD 5.02	+0.60%	AUD 4.96	AUD 5.08	AUD 4.87	366.72K
2026-06-16	AUD 4.99	-1.19%	AUD 5.00	AUD 5.01	AUD 4.96	245.11K
2026-06-15	AUD 5.05	+0.40%	AUD 5.05	AUD 5.12	AUD 4.99	254.94K
2026-06-12	AUD 5.03	-3.45%	AUD 5.22	AUD 5.34	AUD 4.98	208.44K
2026-06-11	AUD 5.21	-0.57%	AUD 5.24	AUD 5.31	AUD 5.16	81.20K
2026-06-10	AUD 5.24	+0.19%	AUD 5.15	AUD 5.32	AUD 5.15	156.57K
2026-06-09	AUD 5.23	+4.60%	AUD 5.19	AUD 5.28	AUD 5.00	170.29K
2026-06-05	AUD 5.00	-0.99%	AUD 5.13	AUD 5.16	AUD 4.98	216.10K
2026-06-04	AUD 5.05	-1.37%	AUD 5.05	AUD 5.10	AUD 4.96	198.59K
2026-06-03	AUD 5.12	+0.20%	AUD 5.12	AUD 5.15	AUD 5.05	122.24K
2026-06-02	AUD 5.11	-0.58%	AUD 5.10	AUD 5.15	AUD 5.00	116.58K
2026-06-01	AUD 5.14	-1.72%	AUD 5.20	AUD 5.28	AUD 5.10	1.18M
2026-05-29	AUD 5.23	+0.97%	AUD 5.17	AUD 5.26	AUD 5.12	274.95K
2026-05-28	AUD 5.18	-2.08%	AUD 5.29	AUD 5.29	AUD 5.08	187.23K