Lendlease Group (ASX:LLC)
Australia
· Delayed Price · Currency is AUD 5.16
0.00 (0.00%)
At close: Dec 5, 2025
Lendlease Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.19 | 5.19 | 5.12 | 5.16 | 5.16 | - | 1,015,830 |
| Dec 4, 2025 | 5.18 | 5.20 | 5.14 | 5.16 | 5.16 | -0.19% | 1,212,583 |
| Dec 3, 2025 | 5.16 | 5.22 | 5.12 | 5.17 | 5.17 | -0.19% | 1,000,651 |
| Dec 2, 2025 | 5.17 | 5.22 | 5.16 | 5.18 | 5.18 | 0.19% | 886,544 |
| Dec 1, 2025 | 5.18 | 5.21 | 5.17 | 5.17 | 5.17 | -1.15% | 735,042 |
| Nov 28, 2025 | 5.17 | 5.24 | 5.17 | 5.23 | 5.23 | 1.16% | 1,772,004 |
| Nov 27, 2025 | 5.21 | 5.22 | 5.17 | 5.17 | 5.17 | -0.77% | 1,261,067 |
| Nov 26, 2025 | 5.27 | 5.36 | 5.21 | 5.21 | 5.21 | -0.57% | 1,200,217 |
| Nov 25, 2025 | 5.22 | 5.26 | 5.18 | 5.24 | 5.24 | 0.38% | 630,019 |
| Nov 24, 2025 | 5.21 | 5.26 | 5.18 | 5.22 | 5.22 | 0.97% | 1,117,729 |
| Nov 21, 2025 | 5.20 | 5.20 | 5.12 | 5.17 | 5.17 | -1.52% | 1,213,707 |
| Nov 20, 2025 | 5.17 | 5.28 | 5.17 | 5.25 | 5.25 | 1.74% | 986,265 |
| Nov 19, 2025 | 5.21 | 5.24 | 5.16 | 5.16 | 5.16 | -1.15% | 1,481,616 |
| Nov 18, 2025 | 5.43 | 5.46 | 5.19 | 5.22 | 5.22 | -4.92% | 2,708,828 |
| Nov 17, 2025 | 5.43 | 5.50 | 5.43 | 5.49 | 5.49 | 1.67% | 713,171 |
| Nov 14, 2025 | 5.36 | 5.50 | 5.32 | 5.40 | 5.40 | -0.37% | 1,056,798 |
| Nov 13, 2025 | 5.44 | 5.50 | 5.34 | 5.42 | 5.42 | -0.55% | 1,605,346 |
| Nov 12, 2025 | 5.51 | 5.51 | 5.42 | 5.45 | 5.45 | -0.37% | 989,514 |
| Nov 11, 2025 | 5.58 | 5.58 | 5.45 | 5.47 | 5.47 | 0.18% | 740,341 |
| Nov 10, 2025 | 5.54 | 5.54 | 5.44 | 5.46 | 5.46 | 0.18% | 949,590 |
| Nov 7, 2025 | 5.50 | 5.52 | 5.43 | 5.45 | 5.45 | -0.73% | 518,170 |
| Nov 6, 2025 | 5.55 | 5.60 | 5.49 | 5.49 | 5.49 | - | 730,231 |
| Nov 5, 2025 | 5.49 | 5.51 | 5.44 | 5.49 | 5.49 | -0.18% | 584,344 |
| Nov 4, 2025 | 5.48 | 5.55 | 5.46 | 5.50 | 5.50 | 0.36% | 673,413 |
| Nov 3, 2025 | 5.50 | 5.53 | 5.42 | 5.48 | 5.48 | -1.26% | 1,412,506 |
| Oct 31, 2025 | 5.58 | 5.61 | 5.55 | 5.55 | 5.55 | - | 979,469 |
| Oct 30, 2025 | 5.59 | 5.63 | 5.51 | 5.55 | 5.55 | -1.25% | 1,205,664 |
| Oct 29, 2025 | 5.73 | 5.74 | 5.62 | 5.62 | 5.62 | -2.43% | 1,794,141 |
| Oct 28, 2025 | 5.76 | 5.81 | 5.73 | 5.76 | 5.76 | - | 876,103 |
| Oct 27, 2025 | 5.78 | 5.85 | 5.76 | 5.76 | 5.76 | - | 1,196,441 |
| Oct 24, 2025 | 5.68 | 5.77 | 5.68 | 5.76 | 5.76 | 1.59% | 1,675,555 |
| Oct 23, 2025 | 5.64 | 5.70 | 5.61 | 5.67 | 5.67 | 0.89% | 1,409,250 |
| Oct 22, 2025 | 5.54 | 5.64 | 5.53 | 5.62 | 5.62 | 1.08% | 1,176,643 |
| Oct 21, 2025 | 5.48 | 5.58 | 5.48 | 5.56 | 5.56 | 1.46% | 1,058,804 |
| Oct 20, 2025 | 5.44 | 5.51 | 5.37 | 5.48 | 5.48 | 0.55% | 850,041 |
| Oct 17, 2025 | 5.38 | 5.47 | 5.38 | 5.45 | 5.45 | -0.73% | 1,100,710 |
| Oct 16, 2025 | 5.40 | 5.50 | 5.29 | 5.49 | 5.49 | 2.62% | 1,005,317 |
| Oct 15, 2025 | 5.32 | 5.35 | 5.28 | 5.35 | 5.35 | 1.52% | 1,191,416 |
| Oct 14, 2025 | 5.30 | 5.32 | 5.24 | 5.27 | 5.27 | -1.50% | 1,318,244 |
| Oct 13, 2025 | 5.31 | 5.36 | 5.24 | 5.35 | 5.35 | 0.56% | 1,047,064 |
| Oct 10, 2025 | 5.29 | 5.36 | 5.27 | 5.32 | 5.32 | 0.19% | 755,305 |
| Oct 9, 2025 | 5.30 | 5.34 | 5.26 | 5.31 | 5.31 | 0.95% | 707,769 |
| Oct 8, 2025 | 5.34 | 5.34 | 5.21 | 5.26 | 5.26 | -1.31% | 1,690,979 |
| Oct 7, 2025 | 5.40 | 5.41 | 5.30 | 5.33 | 5.33 | -1.48% | 1,218,612 |
| Oct 6, 2025 | 5.52 | 5.52 | 5.41 | 5.41 | 5.41 | -1.28% | 676,368 |
| Oct 3, 2025 | 5.44 | 5.52 | 5.40 | 5.48 | 5.48 | 0.55% | 1,028,779 |
| Oct 2, 2025 | 5.46 | 5.51 | 5.44 | 5.45 | 5.45 | 0.18% | 667,158 |
| Oct 1, 2025 | 5.53 | 5.53 | 5.41 | 5.44 | 5.44 | -1.09% | 979,573 |
| Sep 30, 2025 | 5.37 | 5.52 | 5.37 | 5.50 | 5.50 | 1.66% | 1,544,097 |
| Sep 29, 2025 | 5.31 | 5.43 | 5.31 | 5.41 | 5.41 | 2.08% | 1,219,200 |