Skip to main content
Lynch Group Holdings Limited (ASX:LGL)
Australia flag Australia · Delayed Price · Currency is AUD
2.150
0.00 (0.00%)
Nov 28, 2025, 10:01 AM AEST

Lynch Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20252.152.162.152.152.15-391,423
Nov 27, 20252.152.152.152.152.15-138,664
Nov 24, 20252.152.152.152.152.15-14,301
Nov 21, 20252.152.152.152.152.150.47%1,279
Nov 20, 20252.152.152.142.142.14-1,344
Nov 18, 20252.142.152.142.142.14-101,746
Nov 17, 20252.142.142.142.142.14-19,052
Nov 14, 20252.142.142.142.142.14-7,074
Nov 13, 20252.152.152.142.142.14-9,462
Nov 11, 20252.142.142.142.142.14-0.47%1,922
Nov 10, 20252.152.152.152.152.150.47%37
Nov 7, 20252.152.152.142.142.14-4,835
Nov 6, 20252.152.152.142.142.14-8,494
Nov 5, 20252.142.152.142.142.14-7,043
Nov 4, 20252.142.142.142.142.140.47%102,951
Nov 3, 20252.142.142.132.132.13-0.47%105,581
Oct 29, 20252.142.142.132.142.14-2,366
Oct 24, 20252.132.142.132.142.14-119,610
Oct 23, 20252.142.142.142.142.14-29,512
Oct 22, 20252.142.142.142.142.14-23,303
Oct 21, 20252.142.142.142.142.14-13,902
Oct 20, 20252.132.142.132.142.140.47%150,072
Oct 17, 20252.142.142.132.132.13-203,926
Oct 16, 20252.132.132.132.132.13-5,052
Oct 15, 20252.132.132.132.132.13-142,158
Oct 14, 20252.132.132.132.132.130.47%164,349
Oct 13, 20252.132.132.122.122.12-0.47%111,617
Oct 10, 20252.132.132.122.132.13-124,120
Oct 9, 20252.132.132.122.132.130.47%179,214
Oct 8, 20252.132.132.122.122.12-117,194
Oct 7, 20252.132.132.122.122.12-0.47%100,743
Oct 6, 20252.132.132.122.132.13-197,256
Oct 1, 20252.132.132.122.132.130.47%101,537
Sep 29, 20252.132.132.122.122.120.47%47,742
Sep 26, 20252.132.132.112.112.11-0.47%20,119
Sep 25, 20252.112.132.112.122.120.47%25,005
Sep 24, 20252.122.122.112.112.11-7,214
Sep 23, 20252.132.132.112.112.11-339
Sep 22, 20252.112.132.112.112.11-1,664
Sep 18, 20252.112.112.102.112.11-146,887
Sep 17, 20252.112.112.112.112.11-14,014
Sep 15, 20252.112.122.112.112.11-0.47%302,960
Sep 12, 20252.112.122.112.122.12-0.93%1,072
Sep 11, 20252.142.142.112.142.141.42%10,078
Sep 10, 20252.122.122.112.112.11-51,660
Sep 9, 20252.142.142.112.112.11-1.40%344,302
Sep 8, 20252.112.142.102.142.14-25,956
Sep 5, 20252.102.142.102.142.141.90%38,649
Sep 4, 20252.102.112.102.102.10-0.47%36,990
Sep 3, 20252.122.132.102.112.11-0.47%79,029
Sep 2, 20252.162.162.112.122.12-4.50%79,217
Sep 1, 20252.212.222.192.222.130.45%58,329
Aug 29, 20252.202.212.192.212.120.45%33,820
Aug 28, 20252.192.202.182.202.110.92%47,924
Aug 27, 20252.192.192.182.182.09-0.46%51,394
Aug 26, 20252.192.192.182.192.10-25,634
Aug 25, 20252.192.202.192.192.100.92%107,447
Aug 22, 20252.172.192.172.172.08-0.46%816,635
Aug 21, 20252.172.202.172.182.090.46%1,620,337
Aug 20, 20252.172.172.142.172.0824.00%5,040,432
Aug 19, 20251.761.761.751.751.68-2.23%7,546
Aug 18, 20251.811.811.791.791.72-0.56%1,205
Aug 15, 20251.801.801.801.801.73-10,009
Aug 14, 20251.841.841.801.801.73-19,513
Aug 12, 20251.791.801.791.801.73-0.28%24,125
Aug 11, 20251.811.811.811.811.733.14%544
Aug 8, 20251.751.751.751.751.68-0.57%3,000
Aug 7, 20251.761.761.751.761.69-2.76%1,892
Aug 6, 20251.761.811.761.811.742.84%14,732
Aug 5, 20251.761.761.761.761.69-2.22%14
Aug 4, 20251.751.801.751.801.73-12,222
Aug 1, 20251.751.801.751.801.73-3.74%2,916
Jul 31, 20251.871.871.871.871.791.91%1
Jul 30, 20251.851.851.801.841.761.38%15,813
Jul 28, 20251.811.811.811.811.740.84%1,000
Jul 22, 20251.761.801.751.801.725.28%42,276
Jul 17, 20251.731.731.711.711.64-7.08%2,077
Jul 15, 20251.801.841.801.841.763.09%30,098
Jul 14, 20251.791.791.781.781.710.56%2,618
Jul 11, 20251.751.771.751.771.701.14%4,095
Jul 10, 20251.751.751.721.751.682.94%3,424
Jul 7, 20251.701.701.701.701.631.80%1
Jul 1, 20251.671.671.671.671.60-4.57%760
Jun 27, 20251.741.751.741.751.68-6,487
Jun 26, 20251.751.751.731.751.68-5,539
Jun 24, 20251.751.751.751.751.686.06%50,410
Jun 23, 20251.761.761.651.651.58-5.71%20,050
Jun 19, 20251.751.751.751.751.68-2,501
Jun 18, 20251.751.751.751.751.68-151
Jun 17, 20251.761.761.751.751.68-94
Jun 16, 20251.751.751.751.751.68-284
Jun 13, 20251.761.761.751.751.681.16%41,090
Jun 12, 20251.701.771.701.731.664.85%57,978
Jun 11, 20251.651.651.651.651.58-751
Jun 10, 20251.631.651.631.651.581.23%19,264
Jun 6, 20251.631.631.631.631.56-381
Jun 5, 20251.651.651.631.631.56-2
Jun 4, 20251.631.631.631.631.56-1.21%380
Jun 3, 20251.621.651.551.651.583.12%42,789
Jun 2, 20251.601.601.601.601.54-0.62%1