LGI Limited (ASX:LGI)
Australia
· Delayed Price · Currency is AUD 3.500
-0.100 (-2.78%)
Apr 28, 2026, 4:10 PM AEST
LGI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.60 | 3.62 | 3.55 | 3.57 | - | -0.83% | 411,269 |
| Apr 27, 2026 | 3.52 | 3.60 | 3.40 | 3.60 | 3.60 | 2.27% | 14,199 |
| Apr 24, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | - | 1,168 |
| Apr 23, 2026 | 3.53 | 3.74 | 3.52 | 3.52 | 3.52 | -3.56% | 4,420 |
| Apr 22, 2026 | 3.65 | 3.65 | 3.64 | 3.65 | 3.65 | - | 1,027 |
| Apr 21, 2026 | 3.55 | 3.69 | 3.52 | 3.65 | 3.65 | - | 44,118 |
| Apr 20, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 4,700 |
| Apr 17, 2026 | 3.60 | 3.85 | 3.50 | 3.65 | 3.65 | -4.20% | 25,979 |
| Apr 16, 2026 | 3.77 | 3.85 | 3.75 | 3.81 | 3.81 | -0.78% | 10,402 |
| Apr 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 111 |
| Apr 14, 2026 | 3.73 | 3.84 | 3.73 | 3.84 | 3.84 | 2.95% | 9,296 |
| Apr 13, 2026 | 3.73 | 3.74 | 3.58 | 3.73 | 3.73 | - | 7,884 |
| Apr 10, 2026 | 3.74 | 3.74 | 3.65 | 3.73 | 3.73 | -0.27% | 699 |
| Apr 9, 2026 | 3.75 | 3.75 | 3.68 | 3.74 | 3.74 | -0.27% | 4,081 |
| Apr 8, 2026 | 3.51 | 3.75 | 3.51 | 3.75 | 3.75 | 6.84% | 3,204 |
| Apr 7, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | 176 |
| Apr 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 500 |
| Mar 31, 2026 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | -5.03% | 1,275 |
| Mar 30, 2026 | 3.43 | 3.58 | 3.39 | 3.58 | 3.58 | 4.07% | 4,890 |
| Mar 27, 2026 | 3.44 | 3.45 | 3.44 | 3.44 | 3.44 | - | 652 |
| Mar 26, 2026 | 3.60 | 3.60 | 3.44 | 3.44 | 3.44 | -4.44% | 768 |
| Mar 25, 2026 | 3.74 | 3.75 | 3.51 | 3.60 | 3.60 | -0.55% | 11,225 |
| Mar 24, 2026 | 3.62 | 3.63 | 3.57 | 3.62 | 3.62 | - | 16,967 |
| Mar 23, 2026 | 3.58 | 3.62 | 3.47 | 3.62 | 3.62 | 0.56% | 1,496 |
| Mar 20, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -1.91% | 15,924 |
| Mar 19, 2026 | 3.85 | 3.85 | 3.67 | 3.67 | 3.67 | -4.68% | 16,420 |
| Mar 18, 2026 | 3.79 | 3.85 | 3.66 | 3.85 | 3.85 | 2.94% | 7,675 |
| Mar 17, 2026 | 3.70 | 3.79 | 3.70 | 3.74 | 3.73 | -2.60% | 24,297 |
| Mar 16, 2026 | 3.65 | 3.84 | 3.65 | 3.84 | 3.83 | 5.21% | 18,239 |
| Mar 13, 2026 | 3.50 | 3.65 | 3.50 | 3.65 | 3.64 | 4.58% | 1,994,265 |
| Mar 12, 2026 | 3.60 | 3.61 | 3.48 | 3.49 | 3.48 | -0.85% | 30,756 |
| Mar 11, 2026 | 3.65 | 3.67 | 3.51 | 3.52 | 3.51 | - | 1,804 |
| Mar 10, 2026 | 3.50 | 3.60 | 3.50 | 3.52 | 3.51 | 0.57% | 318,326 |
| Mar 9, 2026 | 3.65 | 3.65 | 3.50 | 3.50 | 3.49 | -1.96% | 2,531 |
| Mar 6, 2026 | 3.63 | 3.63 | 3.37 | 3.57 | 3.56 | -1.65% | 4,994 |
| Mar 5, 2026 | 3.65 | 3.65 | 3.35 | 3.63 | 3.62 | -0.27% | 11,336 |
| Mar 4, 2026 | 3.64 | 3.65 | 3.35 | 3.64 | 3.63 | - | 6,080 |
| Mar 3, 2026 | 3.82 | 3.82 | 3.64 | 3.64 | 3.63 | -1.62% | 2,792 |
| Mar 2, 2026 | 3.68 | 3.80 | 3.35 | 3.70 | 3.69 | 0.82% | 29,790 |
| Feb 27, 2026 | 3.85 | 3.85 | 3.65 | 3.67 | 3.66 | -4.43% | 864 |
| Feb 26, 2026 | 3.75 | 3.85 | 3.70 | 3.84 | 3.83 | 2.40% | 925,424 |
| Feb 25, 2026 | 3.79 | 3.79 | 3.65 | 3.75 | 3.74 | -1.32% | 8,061 |
| Feb 24, 2026 | 3.65 | 3.80 | 3.65 | 3.80 | 3.79 | 4.11% | 18,444 |
| Feb 23, 2026 | 3.61 | 3.74 | 3.55 | 3.65 | 3.64 | 1.11% | 19,152 |
| Feb 20, 2026 | 3.60 | 3.61 | 3.53 | 3.61 | 3.60 | 3.14% | 79,166 |
| Feb 19, 2026 | 3.61 | 3.61 | 3.48 | 3.50 | 3.49 | 0.29% | 33,150 |
| Feb 18, 2026 | 3.45 | 3.56 | 3.45 | 3.49 | 3.48 | 2.65% | 14,783 |
| Feb 17, 2026 | 3.47 | 3.47 | 3.40 | 3.40 | 3.39 | -2.02% | 2,344 |
| Feb 16, 2026 | 3.30 | 3.59 | 3.18 | 3.47 | 3.46 | 4.52% | 11,714 |
| Feb 13, 2026 | 3.37 | 3.38 | 3.13 | 3.32 | 3.31 | -1.48% | 15,959 |
| Feb 12, 2026 | 3.52 | 3.52 | 3.37 | 3.37 | 3.36 | -5.07% | 1,961 |
| Feb 11, 2026 | 3.61 | 3.61 | 3.44 | 3.55 | 3.54 | -1.66% | 27,270 |
| Feb 10, 2026 | 3.53 | 3.69 | 3.53 | 3.61 | 3.60 | - | 61,766 |
| Feb 9, 2026 | 3.60 | 3.65 | 3.58 | 3.61 | 3.60 | -0.55% | 25,507 |
| Feb 6, 2026 | 3.68 | 3.69 | 3.56 | 3.63 | 3.62 | -1.36% | 5,588 |
| Feb 5, 2026 | 3.64 | 3.71 | 3.56 | 3.68 | 3.67 | 0.82% | 139,015 |
| Feb 4, 2026 | 3.73 | 3.73 | 3.58 | 3.65 | 3.64 | -2.14% | 48,243 |
| Feb 3, 2026 | 3.73 | 3.84 | 3.70 | 3.73 | 3.72 | 0.81% | 15,970 |
| Feb 2, 2026 | 3.70 | 3.95 | 3.55 | 3.70 | 3.69 | - | 85,108 |
| Jan 30, 2026 | 3.99 | 3.99 | 3.51 | 3.70 | 3.69 | -3.90% | 74,026 |
| Jan 29, 2026 | 3.92 | 4.00 | 3.78 | 3.85 | 3.84 | -2.28% | 181,636 |
| Jan 28, 2026 | 4.05 | 4.05 | 3.93 | 3.94 | 3.93 | -2.72% | 6,586 |
| Jan 27, 2026 | 4.12 | 4.15 | 3.80 | 4.05 | 4.04 | -3.57% | 474,110 |
| Jan 22, 2026 | 4.03 | 4.20 | 3.89 | 4.20 | 4.19 | 3.96% | 191,036 |
| Jan 21, 2026 | 3.98 | 4.04 | 3.94 | 4.04 | 4.03 | 1.51% | 4,289 |
| Jan 20, 2026 | 4.00 | 4.01 | 3.77 | 3.98 | 3.97 | - | 830,634 |
| Jan 19, 2026 | 3.94 | 3.99 | 3.91 | 3.98 | 3.97 | -0.50% | 8,030 |
| Jan 16, 2026 | 3.99 | 4.00 | 3.94 | 4.00 | 3.99 | - | 9,166 |
| Jan 15, 2026 | 4.00 | 4.04 | 3.93 | 4.00 | 3.99 | -0.25% | 9,239 |
| Jan 14, 2026 | 4.01 | 4.08 | 4.00 | 4.01 | 4.00 | - | 1,383 |
| Jan 13, 2026 | 4.07 | 4.07 | 3.91 | 4.01 | 4.00 | -1.47% | 17,259 |
| Jan 12, 2026 | 4.11 | 4.14 | 4.06 | 4.07 | 4.06 | -1.93% | 3,647 |
| Jan 9, 2026 | 4.15 | 4.15 | 4.03 | 4.15 | 4.14 | 1.47% | 6,710 |
| Jan 8, 2026 | 4.10 | 4.15 | 4.09 | 4.09 | 4.08 | -0.24% | 808 |
| Jan 7, 2026 | 4.10 | 4.11 | 4.08 | 4.10 | 4.09 | - | 6,859 |
| Jan 6, 2026 | 4.08 | 4.10 | 4.05 | 4.10 | 4.09 | 1.23% | 1,574 |
| Jan 5, 2026 | 4.11 | 4.11 | 3.97 | 4.05 | 4.04 | -1.22% | 7,242 |
| Jan 2, 2026 | 4.01 | 4.10 | 4.01 | 4.10 | 4.09 | 1.49% | 7,994 |
| Dec 31, 2025 | 3.92 | 4.04 | 3.90 | 4.04 | 4.03 | 3.06% | 2,828 |
| Dec 30, 2025 | 3.93 | 4.01 | 3.91 | 3.92 | 3.91 | -2.73% | 624,151 |
| Dec 29, 2025 | 4.04 | 4.04 | 4.00 | 4.03 | 4.02 | -0.25% | 2,983 |
| Dec 24, 2025 | 4.04 | 4.05 | 4.04 | 4.04 | 4.03 | 1.00% | 360 |
| Dec 23, 2025 | 3.92 | 4.03 | 3.90 | 4.00 | 3.99 | 1.52% | 30,293 |
| Dec 22, 2025 | 3.80 | 3.94 | 3.80 | 3.94 | 3.93 | 2.07% | 65,404 |
| Dec 19, 2025 | 3.85 | 3.88 | 3.78 | 3.86 | 3.85 | -0.52% | 307,680 |
| Dec 18, 2025 | 3.88 | 3.91 | 3.83 | 3.88 | 3.87 | - | 26,049 |
| Dec 17, 2025 | 3.99 | 4.00 | 3.88 | 3.88 | 3.87 | -1.77% | 9,439 |
| Dec 16, 2025 | 4.03 | 4.03 | 3.88 | 3.95 | 3.94 | -1.99% | 35,367 |
| Dec 15, 2025 | 3.96 | 4.03 | 3.95 | 4.03 | 4.02 | - | 33,423 |
| Dec 12, 2025 | 4.00 | 4.03 | 4.00 | 4.03 | 4.02 | 2.03% | 13,821 |
| Dec 11, 2025 | 3.90 | 4.04 | 3.90 | 3.95 | 3.94 | 1.28% | 20,110 |
| Dec 10, 2025 | 4.09 | 4.09 | 3.90 | 3.90 | 3.89 | -2.99% | 61,652 |
| Dec 9, 2025 | 4.05 | 4.13 | 3.98 | 4.02 | 4.01 | -0.99% | 172,764 |
| Dec 8, 2025 | 4.08 | 4.08 | 3.99 | 4.06 | 4.05 | 0.25% | 15,563 |
| Dec 5, 2025 | 4.13 | 4.13 | 4.05 | 4.05 | 4.04 | -0.25% | 13,185 |
| Dec 4, 2025 | 4.30 | 4.30 | 4.03 | 4.06 | 4.05 | -0.98% | 7,355 |
| Dec 3, 2025 | 4.20 | 4.23 | 4.05 | 4.10 | 4.09 | -1.91% | 48,100 |
| Dec 2, 2025 | 4.28 | 4.28 | 4.17 | 4.18 | 4.17 | -2.11% | 7,532 |
| Dec 1, 2025 | 4.37 | 4.37 | 4.26 | 4.27 | 4.26 | -2.06% | 11,996 |
| Nov 28, 2025 | 4.22 | 4.36 | 4.19 | 4.36 | 4.35 | 5.57% | 11,236 |