Lifestyle Communities Limited (ASX:LIC)
Australia
· Delayed Price · Currency is AUD 4.780
+0.050 (1.06%)
At close: Mar 6, 2026
Lifestyle Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.73 | 4.90 | 4.47 | 4.78 | 4.78 | 1.06% | 282,218 |
| Mar 5, 2026 | 4.71 | 4.85 | 4.66 | 4.73 | 4.73 | 0.42% | 639,973 |
| Mar 4, 2026 | 4.92 | 4.92 | 4.69 | 4.71 | 4.71 | -2.89% | 452,646 |
| Mar 3, 2026 | 4.82 | 4.90 | 4.71 | 4.85 | 4.85 | -0.41% | 311,405 |
| Mar 2, 2026 | 5.21 | 5.21 | 4.66 | 4.87 | 4.87 | -1.81% | 272,861 |
| Feb 27, 2026 | 5.21 | 5.21 | 4.95 | 4.96 | 4.96 | -1.20% | 203,766 |
| Feb 26, 2026 | 5.06 | 5.12 | 4.95 | 5.02 | 5.02 | -0.59% | 346,713 |
| Feb 25, 2026 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 1.20% | 276,897 |
| Feb 24, 2026 | 4.85 | 5.02 | 4.85 | 4.99 | 4.99 | -1.58% | 345,002 |
| Feb 23, 2026 | 5.13 | 5.60 | 4.86 | 5.07 | 5.07 | -2.50% | 468,219 |
| Feb 20, 2026 | 5.15 | 5.52 | 5.05 | 5.20 | 5.20 | -2.44% | 409,044 |
| Feb 19, 2026 | 5.05 | 5.70 | 4.84 | 5.33 | 5.33 | -7.14% | 487,196 |
| Feb 18, 2026 | 5.68 | 5.74 | 5.54 | 5.74 | 5.74 | 2.14% | 166,120 |
| Feb 17, 2026 | 5.80 | 5.80 | 5.48 | 5.62 | 5.62 | -0.35% | 117,867 |
| Feb 16, 2026 | 5.89 | 5.89 | 5.51 | 5.64 | 5.64 | -1.40% | 290,805 |
| Feb 13, 2026 | 6.01 | 6.02 | 5.66 | 5.72 | 5.72 | -4.83% | 307,730 |
| Feb 12, 2026 | 5.99 | 6.16 | 5.86 | 6.01 | 6.01 | 0.17% | 282,834 |
| Feb 11, 2026 | 5.89 | 6.00 | 5.72 | 6.00 | 6.00 | 1.87% | 188,208 |
| Feb 10, 2026 | 5.50 | 5.91 | 5.50 | 5.89 | 5.89 | 4.99% | 156,928 |
| Feb 9, 2026 | 5.60 | 5.70 | 5.53 | 5.61 | 5.61 | 1.08% | 194,958 |
| Feb 6, 2026 | 5.50 | 5.56 | 5.35 | 5.55 | 5.55 | -0.36% | 150,317 |
| Feb 5, 2026 | 5.50 | 5.62 | 5.49 | 5.57 | 5.57 | 1.27% | 113,708 |
| Feb 4, 2026 | 5.60 | 5.62 | 5.47 | 5.50 | 5.50 | -2.14% | 120,909 |
| Feb 3, 2026 | 5.64 | 5.68 | 5.59 | 5.62 | 5.62 | 0.36% | 71,713 |
| Feb 2, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 0.72% | 95,441 |
| Jan 30, 2026 | 5.52 | 5.75 | 5.49 | 5.56 | 5.56 | -1.94% | 691,607 |
| Jan 29, 2026 | 5.65 | 5.67 | 5.47 | 5.67 | 5.67 | 2.35% | 121,717 |
| Jan 28, 2026 | 5.41 | 5.67 | 5.41 | 5.54 | 5.54 | -0.18% | 120,226 |
| Jan 27, 2026 | 5.80 | 5.80 | 5.41 | 5.55 | 5.55 | -1.77% | 92,566 |
| Jan 23, 2026 | 5.71 | 5.75 | 5.54 | 5.65 | 5.65 | -1.57% | 74,325 |
| Jan 22, 2026 | 5.74 | 5.78 | 5.61 | 5.74 | 5.74 | 0.35% | 100,402 |
| Jan 21, 2026 | 5.78 | 5.78 | 5.66 | 5.72 | 5.72 | -1.89% | 59,853 |
| Jan 20, 2026 | 5.70 | 5.84 | 5.60 | 5.83 | 5.83 | 1.75% | 58,104 |
| Jan 19, 2026 | 5.53 | 5.73 | 5.53 | 5.73 | 5.73 | 3.24% | 97,823 |
| Jan 16, 2026 | 5.67 | 5.68 | 5.53 | 5.55 | 5.55 | -1.77% | 148,943 |
| Jan 15, 2026 | 5.69 | 5.69 | 5.54 | 5.65 | 5.65 | -0.53% | 77,051 |
| Jan 14, 2026 | 5.65 | 5.76 | 5.58 | 5.68 | 5.68 | 0.53% | 101,361 |
| Jan 13, 2026 | 5.75 | 5.87 | 5.62 | 5.65 | 5.65 | -2.42% | 120,052 |
| Jan 12, 2026 | 5.70 | 5.85 | 5.64 | 5.79 | 5.79 | 1.94% | 94,129 |
| Jan 9, 2026 | 5.55 | 5.85 | 5.55 | 5.68 | 5.68 | 2.16% | 138,155 |
| Jan 8, 2026 | 5.48 | 5.56 | 5.40 | 5.56 | 5.56 | 1.46% | 72,641 |
| Jan 7, 2026 | 5.34 | 5.53 | 5.30 | 5.48 | 5.48 | 2.05% | 101,824 |
| Jan 6, 2026 | 5.26 | 5.42 | 5.18 | 5.37 | 5.37 | 1.32% | 119,008 |
| Jan 5, 2026 | 5.10 | 5.34 | 5.10 | 5.30 | 5.30 | 2.71% | 166,157 |
| Jan 2, 2026 | 5.05 | 5.20 | 5.05 | 5.16 | 5.16 | 2.18% | 48,184 |
| Dec 31, 2025 | 4.99 | 5.15 | 4.94 | 5.05 | 5.05 | 1.20% | 77,113 |
| Dec 30, 2025 | 5.11 | 5.13 | 4.98 | 4.99 | 4.99 | -0.80% | 132,579 |
| Dec 29, 2025 | 5.50 | 5.50 | 5.00 | 5.03 | 5.03 | -6.16% | 169,235 |
| Dec 24, 2025 | 5.30 | 5.38 | 5.30 | 5.36 | 5.36 | 0.56% | 38,500 |
| Dec 23, 2025 | 5.50 | 5.50 | 5.22 | 5.33 | 5.33 | 1.72% | 171,519 |
| Dec 22, 2025 | 5.66 | 5.66 | 5.17 | 5.24 | 5.24 | -2.78% | 428,051 |
| Dec 19, 2025 | 5.41 | 5.48 | 5.27 | 5.39 | 5.39 | -0.37% | 269,565 |
| Dec 18, 2025 | 5.35 | 5.53 | 5.35 | 5.41 | 5.41 | -0.37% | 173,293 |
| Dec 17, 2025 | 5.38 | 5.50 | 5.37 | 5.43 | 5.43 | 1.12% | 84,195 |
| Dec 16, 2025 | 5.42 | 5.44 | 5.35 | 5.37 | 5.37 | -0.37% | 132,403 |
| Dec 15, 2025 | 5.37 | 5.49 | 5.35 | 5.39 | 5.39 | 0.37% | 133,609 |
| Dec 12, 2025 | 5.30 | 5.47 | 5.30 | 5.37 | 5.37 | -0.56% | 125,994 |
| Dec 11, 2025 | 5.52 | 5.52 | 5.36 | 5.40 | 5.40 | - | 86,985 |
| Dec 10, 2025 | 5.43 | 5.50 | 5.40 | 5.40 | 5.40 | -0.74% | 97,308 |
| Dec 9, 2025 | 5.43 | 5.47 | 5.36 | 5.44 | 5.44 | 0.18% | 82,855 |
| Dec 8, 2025 | 5.50 | 5.57 | 5.34 | 5.43 | 5.43 | -0.37% | 207,268 |
| Dec 5, 2025 | 5.58 | 5.58 | 5.21 | 5.45 | 5.45 | -2.33% | 149,912 |
| Dec 4, 2025 | 5.67 | 5.67 | 5.58 | 5.58 | 5.58 | -1.76% | 341,364 |
| Dec 3, 2025 | 5.53 | 5.68 | 5.47 | 5.68 | 5.68 | 0.71% | 532,821 |
| Dec 2, 2025 | 5.67 | 5.74 | 5.64 | 5.64 | 5.64 | -0.53% | 93,582 |
| Dec 1, 2025 | 5.87 | 5.87 | 5.63 | 5.67 | 5.67 | -0.53% | 134,471 |
| Nov 28, 2025 | 5.72 | 5.74 | 5.66 | 5.70 | 5.70 | -0.35% | 83,934 |
| Nov 27, 2025 | 5.67 | 5.79 | 5.59 | 5.72 | 5.72 | 0.35% | 91,310 |
| Nov 26, 2025 | 5.65 | 5.79 | 5.65 | 5.70 | 5.70 | 0.53% | 250,461 |
| Nov 25, 2025 | 5.59 | 5.72 | 5.59 | 5.67 | 5.67 | 1.43% | 278,421 |
| Nov 24, 2025 | 5.42 | 5.59 | 5.40 | 5.59 | 5.59 | 3.14% | 181,810 |
| Nov 21, 2025 | 5.45 | 5.46 | 5.16 | 5.42 | 5.42 | -0.55% | 166,830 |
| Nov 20, 2025 | 5.22 | 5.49 | 5.22 | 5.45 | 5.45 | 6.03% | 156,104 |
| Nov 19, 2025 | 5.17 | 5.23 | 5.14 | 5.14 | 5.14 | -0.19% | 205,952 |
| Nov 18, 2025 | 5.20 | 5.27 | 5.15 | 5.15 | 5.15 | -1.72% | 158,724 |
| Nov 17, 2025 | 5.06 | 5.26 | 5.06 | 5.24 | 5.24 | 0.58% | 78,368 |
| Nov 14, 2025 | 5.18 | 5.26 | 5.14 | 5.21 | 5.21 | 0.58% | 92,557 |
| Nov 13, 2025 | 5.00 | 5.25 | 5.00 | 5.18 | 5.18 | -0.19% | 86,657 |
| Nov 12, 2025 | 5.38 | 5.38 | 5.10 | 5.19 | 5.19 | 0.58% | 99,213 |
| Nov 11, 2025 | 5.17 | 5.18 | 5.09 | 5.16 | 5.16 | -0.19% | 115,720 |
| Nov 10, 2025 | 5.21 | 5.21 | 5.06 | 5.17 | 5.17 | 1.57% | 127,173 |
| Nov 7, 2025 | 5.42 | 5.42 | 5.03 | 5.09 | 5.09 | -2.12% | 242,955 |
| Nov 6, 2025 | 5.26 | 5.31 | 5.19 | 5.20 | 5.20 | 0.58% | 82,132 |
| Nov 5, 2025 | 5.20 | 5.24 | 5.16 | 5.17 | 5.17 | -0.96% | 174,214 |
| Nov 4, 2025 | 5.17 | 5.25 | 5.17 | 5.22 | 5.22 | 0.38% | 104,978 |
| Nov 3, 2025 | 5.17 | 5.24 | 5.17 | 5.20 | 5.20 | 0.39% | 168,315 |
| Oct 31, 2025 | 5.29 | 5.38 | 5.18 | 5.18 | 5.18 | -0.38% | 249,322 |
| Oct 30, 2025 | 5.25 | 5.26 | 5.16 | 5.20 | 5.20 | -1.89% | 206,354 |
| Oct 29, 2025 | 5.39 | 5.39 | 5.27 | 5.30 | 5.30 | - | 158,267 |
| Oct 28, 2025 | 5.39 | 5.49 | 5.25 | 5.30 | 5.30 | -2.21% | 300,275 |
| Oct 27, 2025 | 5.44 | 5.44 | 5.32 | 5.42 | 5.42 | 1.50% | 217,710 |
| Oct 24, 2025 | 5.36 | 5.42 | 5.31 | 5.34 | 5.34 | -0.19% | 148,140 |
| Oct 23, 2025 | 5.22 | 5.40 | 5.18 | 5.35 | 5.35 | 1.71% | 188,158 |
| Oct 22, 2025 | 5.33 | 5.33 | 5.11 | 5.26 | 5.26 | 1.74% | 112,316 |
| Oct 21, 2025 | 5.22 | 5.23 | 5.13 | 5.17 | 5.17 | -0.19% | 177,124 |
| Oct 20, 2025 | 5.21 | 5.25 | 5.12 | 5.18 | 5.18 | -0.58% | 203,362 |
| Oct 17, 2025 | 5.40 | 5.43 | 5.20 | 5.21 | 5.21 | -4.93% | 396,096 |
| Oct 16, 2025 | 5.40 | 5.54 | 5.40 | 5.48 | 5.48 | 1.11% | 152,641 |
| Oct 15, 2025 | 5.40 | 5.66 | 5.40 | 5.42 | 5.42 | -1.09% | 186,890 |
| Oct 14, 2025 | 5.62 | 5.71 | 5.48 | 5.48 | 5.48 | -2.49% | 161,851 |