LGI Limited (ASX:LGI)
Australia
· Delayed Price · Currency is AUD 4.050
-0.010 (-0.25%)
At close: Dec 5, 2025
LGI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | -0.25% | 13,185 |
| Dec 4, 2025 | 4.30 | 4.30 | 4.03 | 4.06 | 4.06 | -0.98% | 7,355 |
| Dec 3, 2025 | 4.20 | 4.23 | 4.05 | 4.10 | 4.10 | -1.91% | 48,100 |
| Dec 2, 2025 | 4.28 | 4.28 | 4.17 | 4.18 | 4.18 | -2.11% | 7,532 |
| Dec 1, 2025 | 4.37 | 4.37 | 4.26 | 4.27 | 4.27 | -2.06% | 11,996 |
| Nov 28, 2025 | 4.22 | 4.36 | 4.19 | 4.36 | 4.36 | 5.57% | 11,236 |
| Nov 27, 2025 | 4.20 | 4.35 | 4.13 | 4.13 | 4.13 | -1.67% | 24,047 |
| Nov 26, 2025 | 4.23 | 4.27 | 4.13 | 4.20 | 4.20 | 0.24% | 211,229 |
| Nov 25, 2025 | 4.15 | 4.33 | 4.15 | 4.19 | 4.19 | 0.96% | 24,081 |
| Nov 24, 2025 | 4.20 | 4.30 | 4.14 | 4.15 | 4.15 | - | 41,296 |
| Nov 21, 2025 | 4.30 | 4.30 | 4.09 | 4.15 | 4.15 | -3.49% | 12,810 |
| Nov 20, 2025 | 4.27 | 4.43 | 4.12 | 4.30 | 4.30 | - | 101,730 |
| Nov 19, 2025 | 4.19 | 4.30 | 4.09 | 4.30 | 4.30 | 0.70% | 233,563 |
| Nov 18, 2025 | 4.27 | 4.27 | 4.24 | 4.27 | 4.27 | - | 4,956 |
| Nov 17, 2025 | 4.27 | 4.28 | 4.20 | 4.27 | 4.27 | -0.47% | 43,692 |
| Nov 14, 2025 | 4.25 | 4.30 | 4.23 | 4.29 | 4.29 | 0.47% | 193,336 |
| Nov 13, 2025 | 4.35 | 4.35 | 4.26 | 4.27 | 4.27 | -2.95% | 4,620 |
| Nov 12, 2025 | 4.44 | 4.44 | 4.34 | 4.40 | 4.40 | - | 69,282 |
| Nov 11, 2025 | 4.40 | 4.40 | 4.32 | 4.40 | 4.40 | - | 90,496 |
| Nov 10, 2025 | 4.42 | 4.47 | 4.34 | 4.40 | 4.40 | -1.57% | 104,888 |
| Nov 7, 2025 | 4.50 | 4.50 | 4.43 | 4.47 | 4.47 | -0.67% | 13,995 |
| Nov 6, 2025 | 4.44 | 4.50 | 4.37 | 4.50 | 4.50 | 1.81% | 1,388,420 |
| Nov 5, 2025 | 4.50 | 4.50 | 4.26 | 4.42 | 4.42 | -1.78% | 118,399 |
| Nov 4, 2025 | 4.48 | 4.51 | 4.48 | 4.50 | 4.50 | 0.45% | 267,943 |
| Nov 3, 2025 | 4.50 | 4.51 | 4.47 | 4.48 | 4.48 | 0.67% | 187,495 |
| Oct 31, 2025 | 4.50 | 4.50 | 4.41 | 4.45 | 4.45 | -1.11% | 160,075 |
| Oct 30, 2025 | 4.46 | 4.53 | 4.44 | 4.50 | 4.50 | - | 105,274 |
| Oct 29, 2025 | 4.53 | 4.76 | 4.33 | 4.50 | 4.50 | - | 246,051 |
| Oct 28, 2025 | 4.47 | 4.50 | 4.38 | 4.50 | 4.50 | - | 37,371 |
| Oct 27, 2025 | 4.50 | 4.54 | 4.46 | 4.50 | 4.50 | -0.22% | 65,763 |
| Oct 24, 2025 | 4.30 | 4.54 | 4.30 | 4.51 | 4.51 | 7.38% | 284,470 |
| Oct 23, 2025 | 3.90 | 4.24 | 3.90 | 4.20 | 4.20 | 9.09% | 543,349 |
| Oct 20, 2025 | 3.86 | 3.99 | 3.85 | 3.85 | 3.85 | - | 6,808 |
| Oct 17, 2025 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | - | 304,438 |
| Oct 16, 2025 | 4.01 | 4.01 | 3.75 | 3.85 | 3.85 | -3.99% | 42,592 |
| Oct 15, 2025 | 3.85 | 4.07 | 3.85 | 4.01 | 4.01 | 4.16% | 1,206,978 |
| Oct 14, 2025 | 4.07 | 4.07 | 3.81 | 3.85 | 3.85 | -5.64% | 11,492 |
| Oct 13, 2025 | 3.80 | 4.08 | 3.80 | 4.08 | 4.08 | 9.38% | 215,717 |
| Oct 10, 2025 | 3.74 | 3.74 | 3.71 | 3.73 | 3.73 | -0.27% | 422 |
| Oct 9, 2025 | 3.71 | 3.90 | 3.71 | 3.74 | 3.74 | 0.81% | 2,193 |
| Oct 8, 2025 | 3.80 | 3.80 | 3.56 | 3.71 | 3.71 | -2.37% | 27,303 |
| Oct 7, 2025 | 3.91 | 3.91 | 3.80 | 3.80 | 3.80 | -3.31% | 7,291 |
| Oct 6, 2025 | 4.05 | 4.10 | 3.92 | 3.93 | 3.93 | 1.81% | 5,491 |
| Oct 3, 2025 | 3.96 | 3.96 | 3.86 | 3.86 | 3.86 | -2.28% | 419,225 |
| Oct 2, 2025 | 3.99 | 4.00 | 3.93 | 3.95 | 3.95 | 1.28% | 15,482 |
| Oct 1, 2025 | 3.95 | 3.99 | 3.90 | 3.90 | 3.90 | - | 28,472 |
| Sep 30, 2025 | 3.94 | 3.97 | 3.90 | 3.90 | 3.90 | 1.04% | 1,230 |
| Sep 29, 2025 | 3.89 | 3.95 | 3.84 | 3.86 | 3.86 | 1.05% | 15,151 |
| Sep 26, 2025 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | 0.53% | 1,080 |
| Sep 25, 2025 | 3.85 | 3.85 | 3.60 | 3.80 | 3.80 | - | 5,711 |
| Sep 24, 2025 | 3.83 | 3.85 | 3.65 | 3.80 | 3.80 | -0.39% | 7,035 |
| Sep 23, 2025 | 3.78 | 3.84 | 3.77 | 3.82 | 3.82 | 1.19% | 3,936 |
| Sep 22, 2025 | 3.80 | 3.81 | 3.75 | 3.77 | 3.77 | -1.05% | 6,549 |
| Sep 19, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 1 |
| Sep 18, 2025 | 3.83 | 3.89 | 3.42 | 3.81 | 3.81 | -0.52% | 54,288 |
| Sep 17, 2025 | 3.66 | 3.89 | 3.66 | 3.83 | 3.83 | -1.29% | 64,947 |
| Sep 16, 2025 | 3.77 | 3.88 | 3.64 | 3.88 | 3.88 | 2.11% | 38,567 |
| Sep 15, 2025 | 3.80 | 3.80 | 3.62 | 3.80 | 3.80 | -0.52% | 3,969 |
| Sep 12, 2025 | 3.87 | 3.90 | 3.82 | 3.82 | 3.82 | -2.30% | 71 |
| Sep 11, 2025 | 4.00 | 4.00 | 3.73 | 3.91 | 3.91 | -0.51% | 54,083 |
| Sep 10, 2025 | 3.64 | 4.07 | 3.62 | 3.93 | 3.93 | 8.56% | 35,972 |
| Sep 9, 2025 | 3.53 | 3.68 | 3.50 | 3.62 | 3.61 | -0.82% | 116,253 |
| Sep 8, 2025 | 3.65 | 3.75 | 3.59 | 3.65 | 3.64 | 4.29% | 925 |
| Sep 5, 2025 | 3.62 | 3.70 | 3.50 | 3.50 | 3.49 | -3.05% | 17,393 |
| Sep 4, 2025 | 3.70 | 3.75 | 3.60 | 3.61 | 3.60 | -2.17% | 6,031 |
| Sep 3, 2025 | 3.69 | 3.80 | 3.68 | 3.69 | 3.68 | - | 16,334 |
| Sep 2, 2025 | 3.72 | 3.74 | 3.69 | 3.69 | 3.68 | -0.54% | 9,768 |
| Sep 1, 2025 | 3.90 | 3.90 | 3.71 | 3.71 | 3.70 | -4.87% | 22,127 |
| Aug 29, 2025 | 3.90 | 3.91 | 3.90 | 3.90 | 3.89 | 1.04% | 18,165 |
| Aug 28, 2025 | 4.10 | 4.10 | 3.86 | 3.86 | 3.85 | -5.39% | 5,682 |
| Aug 27, 2025 | 3.90 | 4.08 | 3.86 | 4.08 | 4.07 | 5.70% | 8,501 |
| Aug 26, 2025 | 3.97 | 4.00 | 3.86 | 3.86 | 3.85 | - | 12,989 |
| Aug 25, 2025 | 3.82 | 3.99 | 3.82 | 3.86 | 3.85 | 1.31% | 7,476 |
| Aug 22, 2025 | 3.97 | 3.97 | 3.81 | 3.81 | 3.80 | -3.79% | 26,943 |
| Aug 21, 2025 | 3.67 | 3.99 | 3.67 | 3.96 | 3.95 | 7.90% | 3,120 |
| Aug 20, 2025 | 3.82 | 3.83 | 3.66 | 3.67 | 3.66 | -8.02% | 10,084 |
| Aug 19, 2025 | 4.00 | 4.00 | 3.73 | 3.99 | 3.98 | -0.25% | 213,325 |
| Aug 18, 2025 | 4.99 | 5.34 | 3.93 | 4.00 | 3.99 | -7.83% | 5,534,157 |
| Aug 15, 2025 | 3.92 | 4.34 | 3.92 | 4.34 | 4.32 | 11.28% | 16,452 |
| Aug 14, 2025 | 3.65 | 3.90 | 3.65 | 3.90 | 3.89 | 6.85% | 3,021,380 |
| Aug 13, 2025 | 3.65 | 3.65 | 3.64 | 3.65 | 3.64 | 0.83% | 24,154 |
| Aug 12, 2025 | 3.60 | 3.65 | 3.60 | 3.62 | 3.61 | 0.84% | 42,214 |
| Aug 11, 2025 | 3.57 | 3.65 | 3.53 | 3.59 | 3.58 | 4.97% | 10,477 |
| Aug 8, 2025 | 3.43 | 3.43 | 3.40 | 3.42 | 3.41 | -3.12% | 8,780 |
| Aug 7, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.52 | 0.28% | 280 |
| Aug 6, 2025 | 3.60 | 3.63 | 3.42 | 3.52 | 3.51 | -2.22% | 17,353 |
| Aug 5, 2025 | 3.59 | 3.65 | 3.59 | 3.60 | 3.59 | 5.26% | 4,681 |
| Aug 4, 2025 | 3.50 | 3.50 | 3.40 | 3.42 | 3.41 | -2.29% | 23,213 |
| Aug 1, 2025 | 3.07 | 3.50 | 3.07 | 3.50 | 3.49 | 14.38% | 6,532 |
| Jul 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.05 | 2.00% | 409 |
| Jul 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.99 | -5.06% | 1,986 |
| Jul 23, 2025 | 3.23 | 3.23 | 3.15 | 3.16 | 3.15 | -2.17% | 6,027 |
| Jul 22, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.22 | - | 372,742 |
| Jul 21, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.22 | - | 418 |
| Jul 18, 2025 | 3.10 | 3.23 | 3.10 | 3.23 | 3.22 | 0.94% | 25,382 |
| Jul 17, 2025 | 3.15 | 3.20 | 3.10 | 3.20 | 3.19 | 2.56% | 8,509 |
| Jul 16, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.11 | -0.95% | 19,090 |
| Jul 15, 2025 | 3.11 | 3.15 | 3.11 | 3.15 | 3.14 | -0.63% | 1,799 |
| Jul 14, 2025 | 3.17 | 3.20 | 3.17 | 3.17 | 3.16 | - | 12,879 |
| Jul 11, 2025 | 3.12 | 3.17 | 3.09 | 3.17 | 3.16 | 3.59% | 986 |