New Zealand markets close in 1 hour 19 minutes

LGI Limited (LGI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.93000.0000 (0.00%)
As of 12:17PM AEST. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 20242.93002.93002.93002.93002.93004,992
15 Jul 20242.92002.99002.92002.93002.930019,749
12 Jul 20242.94002.95002.92002.95002.95002,685
11 Jul 20242.92002.94002.92002.94002.94006
10 Jul 20242.95002.98002.91002.91002.910012,113
09 Jul 20242.84002.95002.84002.94002.94002,520
08 Jul 20242.94002.94002.84502.84502.845025,805
05 Jul 20242.91002.95002.91002.95002.950031,349
04 Jul 20243.00003.00002.91002.91002.91005,719
03 Jul 20243.00003.00003.00003.00003.0000-
02 Jul 20243.00003.00003.00003.00003.000034,824
01 Jul 20243.00003.02003.00003.00003.000010,184
28 Jun 20242.89003.00002.89003.00003.000057,164
27 Jun 20243.01003.01003.00003.00003.00001,690
26 Jun 20243.00003.01002.95003.00003.000057,834
25 Jun 20243.02003.02002.89003.00003.000062,035
24 Jun 20242.95003.01002.90003.01003.010042,357
21 Jun 20243.05003.05002.97003.00003.000025,256
20 Jun 20243.00003.05003.00003.05003.05003,275
19 Jun 20243.00003.00003.00003.00003.00001,002,247
18 Jun 20243.05003.05003.00003.00003.00005,885
17 Jun 20243.05003.05002.96003.05003.05007,363
14 Jun 20243.05003.05003.02003.02003.02006,058
13 Jun 20243.02003.05003.02003.05003.050012,729
12 Jun 20243.05003.05003.00003.02003.020066,368
11 Jun 20243.00003.05003.00003.05003.050016,949
07 Jun 20243.00003.02002.97002.97002.97002,612
06 Jun 20242.99003.04002.99003.00003.00003,956
05 Jun 20242.99003.00002.99003.00003.00003,367
04 Jun 20243.00003.00002.98002.99002.99008,440
03 Jun 20243.00003.01002.99003.00003.00005,342
31 May 20243.04003.04002.99002.99002.990019,950
30 May 20242.96003.04002.92002.96002.96007,147
29 May 20242.94002.94002.94002.94002.940034
28 May 20242.90002.95002.90002.92002.92009,755
27 May 20242.97002.99002.90002.90002.90007,631
24 May 20242.97002.97002.97002.97002.970015
23 May 20242.92002.98002.92002.95002.950012,364
22 May 20243.03003.10002.91002.95002.950042,876
21 May 20242.89003.03002.89003.02003.020018,844
20 May 20242.80002.90002.76002.84002.8400805,168
17 May 20242.84002.90002.84002.90002.90006,200
16 May 20242.78002.88002.77002.86002.86002,714
15 May 20242.89002.89002.80002.80002.80005,827
14 May 20242.86002.89002.86002.87002.87003,334
13 May 20242.86002.88002.85002.85002.85003,069
10 May 20242.90002.90002.86002.86002.860038,648
09 May 20242.91002.91002.90002.90002.90003,295
08 May 20242.91002.91002.91002.91002.9100207
07 May 20242.93002.93002.90002.90002.900012,803
06 May 20242.95002.95002.90002.91002.91007,997
03 May 20243.00003.01002.95002.95002.950013,103
02 May 20242.90003.00002.88003.00003.000052,354
01 May 20242.91002.91002.90002.90002.90002,937
30 Apr 20242.90002.93002.90002.91002.91002,145
29 Apr 20242.90002.90002.90002.90002.90009
26 Apr 20242.84002.89002.84002.87002.870010,730
24 Apr 20242.62002.85002.60002.83002.830052,285
23 Apr 20242.60002.62002.58002.62002.620017,360
22 Apr 20242.62002.63002.58502.63002.630011,387
19 Apr 20242.51002.56002.51002.56002.56001,115
18 Apr 20242.62002.62002.51002.51002.51002,502
17 Apr 20242.55002.64002.55002.58002.58009,156
16 Apr 20242.57002.57002.50002.50002.50003,298
15 Apr 20242.70002.70002.60002.60002.60001,506
12 Apr 20242.73002.73002.62002.70002.700022,634
11 Apr 20242.58002.60002.58002.60002.60006,963
10 Apr 20242.55002.56002.54002.56002.560015,951
09 Apr 20242.55002.55002.49002.51002.510014,596
08 Apr 20242.61002.61002.56002.58002.580032,885
05 Apr 20242.65002.65002.55002.63002.630047,920
04 Apr 20242.65002.70002.63002.63002.630024,729
03 Apr 20242.67002.67002.65002.65002.65001,600
02 Apr 20242.73002.74002.65002.65002.65008,761
28 Mar 20242.75002.75002.69002.69002.690024,998
27 Mar 20242.66002.76002.59002.75002.750034,673
26 Mar 20242.78002.78002.60002.64002.6400204,741
25 Mar 20242.70002.78002.69002.69002.690061,764
22 Mar 20242.60002.65002.60002.65002.65003,159
21 Mar 20242.61002.65002.61002.65002.650016,037
20 Mar 20242.60002.60002.49502.59002.590018,134
19 Mar 20242.56002.56002.56002.56002.5600-
19 Mar 20240.012 Dividend
18 Mar 20242.55002.61002.53002.56002.548054,604
15 Mar 20242.57002.57002.57002.57002.55803,872
14 Mar 20242.58002.58002.58002.58002.5679-
13 Mar 20242.49002.58002.49002.58002.567937,075
12 Mar 20242.45002.50002.36002.48002.46849,791
11 Mar 20242.50002.52002.30002.33002.319145,477
08 Mar 20242.40002.63002.40002.45002.438585,663
07 Mar 20242.20002.35002.20002.35002.339049,461
06 Mar 20242.25002.26002.20002.26002.24947,296
05 Mar 20242.22002.24002.19002.24002.229541,653
04 Mar 20242.20002.23002.15002.22002.209652,113
01 Mar 20242.28002.28002.18002.19002.179770,985
29 Feb 20242.27002.28002.27002.28002.26931,657
28 Feb 20242.20002.24002.20002.24002.229518,159
27 Feb 20242.25002.25002.25002.25002.2395-
26 Feb 20242.25002.25002.18002.25002.239520,044
23 Feb 20242.14002.27002.14002.27002.25944,397
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...