Lendlease Group LLC
ASX · Australia · Industrial Services
AUD 2.61-0.12 (-4.23%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 2.61 | -4.23% | AUD 2.63 | AUD 2.71 | AUD 2.57 | 1.96M |
| 2026-10-01 | AUD 2.72 | +2.26% | AUD 2.62 | AUD 2.74 | AUD 2.61 | 3.73M |
| 2026-09-30 | AUD 2.66 | +11.30% | AUD 2.37 | AUD 2.74 | AUD 2.37 | 4.86M |
| 2026-09-29 | AUD 2.39 | +0.42% | AUD 2.38 | AUD 2.42 | AUD 2.36 | 1.83M |
| 2026-09-28 | AUD 2.38 | -0.83% | AUD 2.40 | AUD 2.42 | AUD 2.38 | 1.94M |
| 2026-09-25 | AUD 2.40 | -1.64% | AUD 2.44 | AUD 2.45 | AUD 2.37 | 2.95M |
| 2026-09-24 | AUD 2.44 | -1.21% | AUD 2.44 | AUD 2.48 | AUD 2.43 | 1.92M |
| 2026-09-23 | AUD 2.47 | -0.80% | AUD 2.50 | AUD 2.53 | AUD 2.46 | 2.07M |
| 2026-09-22 | AUD 2.49 | -0.40% | AUD 2.50 | AUD 2.55 | AUD 2.48 | 1.97M |
| 2026-09-21 | AUD 2.50 | -0.79% | AUD 2.52 | AUD 2.58 | AUD 2.50 | 2.09M |
| 2026-09-18 | AUD 2.52 | -4.18% | AUD 2.64 | AUD 2.65 | AUD 2.52 | 10.36M |
| 2026-09-17 | AUD 2.63 | +1.54% | AUD 2.63 | AUD 2.66 | AUD 2.58 | 2.63M |
| 2026-09-16 | AUD 2.59 | -1.89% | AUD 2.63 | AUD 2.65 | AUD 2.56 | 2.57M |
| 2026-09-15 | AUD 2.64 | -4.69% | AUD 2.76 | AUD 2.77 | AUD 2.63 | 3.37M |
| 2026-09-14 | AUD 2.77 | -1.42% | AUD 2.80 | AUD 2.84 | AUD 2.76 | 1.97M |
| 2026-09-11 | AUD 2.81 | -0.71% | AUD 2.80 | AUD 2.84 | AUD 2.78 | 1.68M |
| 2026-09-10 | AUD 2.83 | -2.75% | AUD 2.86 | AUD 2.94 | AUD 2.78 | 5.14M |
| 2026-09-09 | AUD 2.91 | +2.46% | AUD 2.85 | AUD 2.97 | AUD 2.83 | 3.12M |
| 2026-09-08 | AUD 2.84 | -2.41% | AUD 2.87 | AUD 2.90 | AUD 2.84 | 1.52M |
| 2026-09-07 | AUD 2.91 | +0.69% | AUD 2.90 | AUD 2.96 | AUD 2.90 | 1.94M |
| 2026-09-04 | AUD 2.89 | +0.70% | AUD 2.87 | AUD 2.94 | AUD 2.86 | 2.67M |
| 2026-09-03 | AUD 2.87 | -3.37% | AUD 2.95 | AUD 2.98 | AUD 2.81 | 5.16M |
| 2026-09-02 | AUD 2.97 | -1.66% | AUD 2.92 | AUD 3.01 | AUD 2.91 | 4.93M |
| 2026-09-01 | AUD 3.02 | +2.72% | AUD 2.92 | AUD 3.02 | AUD 2.91 | 2.81M |
| 2026-08-31 | AUD 2.94 | +0.68% | AUD 2.91 | AUD 2.97 | AUD 2.85 | 4.06M |
| 2026-08-28 | AUD 2.92 | +2.10% | AUD 2.88 | AUD 2.95 | AUD 2.84 | 1.64M |
| 2026-08-27 | AUD 2.86 | 0.00% | AUD 2.85 | AUD 2.90 | AUD 2.82 | 2.94M |
| 2026-08-26 | AUD 2.86 | -2.39% | AUD 2.90 | AUD 2.95 | AUD 2.86 | 2.83M |
| 2026-08-25 | AUD 2.93 | +2.81% | AUD 2.85 | AUD 2.94 | AUD 2.81 | 2.36M |
| 2026-08-24 | AUD 2.85 | +2.89% | AUD 2.77 | AUD 2.90 | AUD 2.77 | 3.16M |
| 2026-08-21 | AUD 2.77 | -0.72% | AUD 2.75 | AUD 2.80 | AUD 2.74 | 2.62M |
| 2026-08-20 | AUD 2.79 | +1.09% | AUD 2.80 | AUD 2.83 | AUD 2.77 | 3.01M |
| 2026-08-19 | AUD 2.76 | -1.43% | AUD 2.80 | AUD 2.83 | AUD 2.73 | 3.62M |
| 2026-08-18 | AUD 2.80 | -2.44% | AUD 2.81 | AUD 2.94 | AUD 2.72 | 7.34M |
| 2026-08-17 | AUD 2.87 | -11.15% | AUD 3.16 | AUD 3.19 | AUD 2.86 | 6.13M |
| 2026-08-14 | AUD 3.23 | +2.22% | AUD 3.14 | AUD 3.30 | AUD 3.14 | 3.06M |
| 2026-08-13 | AUD 3.16 | +0.64% | AUD 3.13 | AUD 3.21 | AUD 3.11 | 1.90M |
| 2026-08-12 | AUD 3.14 | +0.96% | AUD 3.09 | AUD 3.17 | AUD 3.08 | 990.55K |
| 2026-08-11 | AUD 3.11 | -1.58% | AUD 3.13 | AUD 3.15 | AUD 3.09 | 1.48M |
| 2026-08-10 | AUD 3.16 | 0.00% | AUD 3.17 | AUD 3.19 | AUD 3.12 | 1.69M |
| 2026-08-07 | AUD 3.16 | +0.96% | AUD 3.11 | AUD 3.19 | AUD 3.10 | 1.33M |
| 2026-08-06 | AUD 3.13 | +1.62% | AUD 3.07 | AUD 3.15 | AUD 3.06 | 1.23M |
| 2026-08-05 | AUD 3.08 | +1.32% | AUD 3.05 | AUD 3.12 | AUD 3.03 | 1.48M |
| 2026-08-04 | AUD 3.04 | +2.01% | AUD 2.99 | AUD 3.05 | AUD 2.98 | 1.89M |
| 2026-08-03 | AUD 2.98 | -1.65% | AUD 3.00 | AUD 3.01 | AUD 2.94 | 1.33M |
| 2026-07-31 | AUD 3.03 | +1.68% | AUD 3.01 | AUD 3.09 | AUD 2.97 | 3.03M |
| 2026-07-30 | AUD 2.98 | -0.33% | AUD 2.97 | AUD 2.99 | AUD 2.91 | 1.57M |
| 2026-07-29 | AUD 2.99 | +3.46% | AUD 2.93 | AUD 3.03 | AUD 2.91 | 2.08M |
| 2026-07-28 | AUD 2.89 | -0.34% | AUD 2.85 | AUD 2.93 | AUD 2.85 | 1.56M |
| 2026-07-27 | AUD 2.90 | +3.20% | AUD 2.84 | AUD 2.91 | AUD 2.80 | 2.45M |
| 2026-07-24 | AUD 2.81 | -3.10% | AUD 2.87 | AUD 2.88 | AUD 2.78 | 3.18M |
| 2026-07-23 | AUD 2.90 | +1.40% | AUD 2.89 | AUD 3.00 | AUD 2.87 | 1.67M |
| 2026-07-22 | AUD 2.86 | -2.05% | AUD 2.92 | AUD 2.92 | AUD 2.82 | 2.34M |
| 2026-07-21 | AUD 2.92 | -1.68% | AUD 2.93 | AUD 2.96 | AUD 2.92 | 1.83M |
| 2026-07-20 | AUD 2.97 | +0.68% | AUD 2.97 | AUD 3.00 | AUD 2.93 | 1.30M |
| 2026-07-17 | AUD 2.95 | -1.34% | AUD 3.01 | AUD 3.02 | AUD 2.94 | 2.17M |
| 2026-07-16 | AUD 2.99 | +1.70% | AUD 2.96 | AUD 3.03 | AUD 2.95 | 1.45M |
| 2026-07-15 | AUD 2.94 | -2.33% | AUD 3.01 | AUD 3.01 | AUD 2.94 | 1.48M |
| 2026-07-14 | AUD 3.01 | +0.67% | AUD 3.00 | AUD 3.04 | AUD 2.98 | 786.74K |
| 2026-07-13 | AUD 2.99 | -2.29% | AUD 3.06 | AUD 3.07 | AUD 2.99 | 1.79M |
| 2026-07-10 | AUD 3.06 | 0.00% | AUD 3.06 | AUD 3.11 | AUD 3.05 | 1.33M |
| 2026-07-09 | AUD 3.06 | -1.92% | AUD 3.08 | AUD 3.11 | AUD 3.03 | 2.11M |
| 2026-07-08 | AUD 3.12 | +4.00% | AUD 3.01 | AUD 3.12 | AUD 2.96 | 2.25M |
| 2026-07-07 | AUD 3.00 | -1.32% | AUD 3.00 | AUD 3.03 | AUD 2.91 | 2.88M |
| 2026-07-06 | AUD 3.04 | -2.25% | AUD 3.10 | AUD 3.12 | AUD 3.02 | 2.94M |
| 2026-07-03 | AUD 3.11 | +0.65% | AUD 3.13 | AUD 3.13 | AUD 2.99 | 2.38M |
| 2026-07-02 | AUD 3.09 | -0.64% | AUD 3.11 | AUD 3.13 | AUD 3.02 | 2.70M |
| 2026-07-01 | AUD 3.11 | -3.72% | AUD 3.24 | AUD 3.26 | AUD 3.09 | 2.46M |
| 2026-06-30 | AUD 3.23 | +0.62% | AUD 3.20 | AUD 3.31 | AUD 3.19 | 3.13M |
| 2026-06-29 | AUD 3.21 | +1.58% | AUD 3.18 | AUD 3.30 | AUD 3.15 | 3.36M |
| 2026-06-26 | AUD 3.16 | -0.32% | AUD 3.19 | AUD 3.22 | AUD 3.08 | 4.08M |
| 2026-06-25 | AUD 3.17 | +8.93% | AUD 2.91 | AUD 3.23 | AUD 2.91 | 4.35M |
| 2026-06-24 | AUD 2.91 | -0.68% | AUD 2.94 | AUD 2.97 | AUD 2.90 | 2.38M |
| 2026-06-23 | AUD 2.93 | -1.68% | AUD 2.99 | AUD 3.02 | AUD 2.92 | 2.25M |
| 2026-06-22 | AUD 2.98 | 0.00% | AUD 2.96 | AUD 3.09 | AUD 2.95 | 3.26M |
| 2026-06-19 | AUD 2.98 | +1.02% | AUD 2.95 | AUD 2.98 | AUD 2.88 | 8.86M |
| 2026-06-18 | AUD 2.95 | +0.68% | AUD 2.96 | AUD 3.02 | AUD 2.92 | 3.43M |
| 2026-06-17 | AUD 2.93 | -0.68% | AUD 2.92 | AUD 2.96 | AUD 2.91 | 2.06M |
| 2026-06-16 | AUD 2.95 | +2.43% | AUD 2.84 | AUD 3.02 | AUD 2.82 | 2.63M |
| 2026-06-15 | AUD 2.88 | +0.35% | AUD 2.90 | AUD 2.91 | AUD 2.82 | 2.69M |
| 2026-06-12 | AUD 2.87 | +4.74% | AUD 2.78 | AUD 2.88 | AUD 2.76 | 7.74M |
| 2026-06-11 | AUD 2.74 | +4.58% | AUD 2.53 | AUD 2.80 | AUD 2.52 | 12.44M |
| 2026-06-10 | AUD 2.62 | +3.97% | AUD 2.52 | AUD 2.63 | AUD 2.50 | 4.38M |
| 2026-06-09 | AUD 2.52 | +2.44% | AUD 2.44 | AUD 2.53 | AUD 2.40 | 3.66M |
| 2026-06-05 | AUD 2.46 | -0.81% | AUD 2.48 | AUD 2.51 | AUD 2.45 | 3.75M |
| 2026-06-04 | AUD 2.48 | -2.75% | AUD 2.50 | AUD 2.53 | AUD 2.45 | 2.73M |
| 2026-06-03 | AUD 2.55 | -5.20% | AUD 2.69 | AUD 2.70 | AUD 2.45 | 6.83M |
| 2026-06-02 | AUD 2.69 | +4.67% | AUD 2.55 | AUD 2.72 | AUD 2.50 | 6.61M |
| 2026-06-01 | AUD 2.57 | -5.51% | AUD 2.72 | AUD 2.72 | AUD 2.50 | 4.94M |
| 2026-05-29 | AUD 2.72 | -1.45% | AUD 2.77 | AUD 2.81 | AUD 2.71 | 4.62M |