Lifestyle Communities Limited (ASX:LIC)
Australia
· Delayed Price · Currency is AUD 4.870
+0.060 (1.25%)
Apr 29, 2026, 4:10 PM AEST
Lifestyle Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.81 | 4.85 | 4.78 | 4.85 | - | 0.83% | 19,710 |
| Apr 28, 2026 | 4.71 | 4.83 | 4.71 | 4.81 | 4.81 | 1.91% | 133,659 |
| Apr 27, 2026 | 4.62 | 4.74 | 4.56 | 4.72 | 4.72 | 2.16% | 114,607 |
| Apr 24, 2026 | 4.66 | 4.66 | 4.50 | 4.62 | 4.62 | 0.65% | 116,313 |
| Apr 23, 2026 | 4.78 | 4.81 | 4.54 | 4.59 | 4.59 | -2.13% | 118,235 |
| Apr 22, 2026 | 4.88 | 4.88 | 4.66 | 4.69 | 4.69 | -2.90% | 109,553 |
| Apr 21, 2026 | 4.89 | 4.91 | 4.79 | 4.83 | 4.83 | -0.41% | 96,913 |
| Apr 20, 2026 | 4.79 | 4.90 | 4.72 | 4.85 | 4.85 | 1.04% | 177,367 |
| Apr 17, 2026 | 4.60 | 4.86 | 4.60 | 4.80 | 4.80 | 3.67% | 99,613 |
| Apr 16, 2026 | 4.58 | 4.68 | 4.52 | 4.63 | 4.63 | 1.54% | 109,392 |
| Apr 15, 2026 | 4.50 | 4.63 | 4.50 | 4.56 | 4.56 | 1.33% | 250,682 |
| Apr 14, 2026 | 4.66 | 4.80 | 4.50 | 4.50 | 4.50 | -2.60% | 443,097 |
| Apr 13, 2026 | 4.65 | 4.65 | 4.50 | 4.62 | 4.62 | - | 197,204 |
| Apr 10, 2026 | 4.65 | 4.83 | 4.60 | 4.62 | 4.62 | -0.65% | 248,459 |
| Apr 9, 2026 | 4.70 | 4.73 | 4.59 | 4.65 | 4.65 | -3.53% | 93,207 |
| Apr 8, 2026 | 4.65 | 4.87 | 4.62 | 4.82 | 4.82 | 5.24% | 281,602 |
| Apr 7, 2026 | 4.70 | 4.80 | 4.56 | 4.58 | 4.58 | -2.55% | 75,992 |
| Apr 2, 2026 | 4.95 | 4.95 | 4.59 | 4.70 | 4.70 | 1.29% | 258,474 |
| Apr 1, 2026 | 4.51 | 4.75 | 4.51 | 4.64 | 4.64 | -0.64% | 87,469 |
| Mar 31, 2026 | 4.56 | 4.75 | 4.50 | 4.67 | 4.67 | 2.41% | 199,615 |
| Mar 30, 2026 | 4.65 | 4.73 | 4.54 | 4.56 | 4.56 | -4.00% | 266,242 |
| Mar 27, 2026 | 4.82 | 4.95 | 4.68 | 4.75 | 4.75 | -2.06% | 253,739 |
| Mar 26, 2026 | 4.93 | 4.97 | 4.79 | 4.85 | 4.85 | -2.02% | 323,639 |
| Mar 25, 2026 | 4.93 | 5.03 | 4.89 | 4.95 | 4.95 | 0.20% | 253,745 |
| Mar 24, 2026 | 4.83 | 4.95 | 4.70 | 4.94 | 4.94 | 2.49% | 400,426 |
| Mar 23, 2026 | 4.69 | 4.84 | 4.64 | 4.82 | 4.82 | -0.62% | 357,465 |
| Mar 20, 2026 | 4.60 | 4.95 | 4.59 | 4.85 | 4.85 | -2.02% | 767,059 |
| Mar 19, 2026 | 5.24 | 5.24 | 4.76 | 4.95 | 4.95 | -3.32% | 357,942 |
| Mar 18, 2026 | 5.02 | 5.26 | 5.00 | 5.12 | 5.12 | -3.03% | 153,637 |
| Mar 17, 2026 | 5.50 | 5.51 | 5.23 | 5.28 | 5.28 | -3.47% | 311,370 |
| Mar 16, 2026 | 5.29 | 5.62 | 5.27 | 5.47 | 5.47 | 3.01% | 557,594 |
| Mar 13, 2026 | 4.80 | 5.42 | 4.56 | 5.31 | 5.31 | 17.22% | 557,543 |
| Mar 12, 2026 | 4.76 | 4.76 | 4.51 | 4.53 | 4.53 | -2.79% | 12,223,700 |
| Mar 11, 2026 | 4.90 | 4.90 | 4.55 | 4.66 | 4.66 | -0.21% | 286,089 |
| Mar 10, 2026 | 4.66 | 4.72 | 4.59 | 4.67 | 4.67 | 1.08% | 327,011 |
| Mar 9, 2026 | 4.65 | 4.75 | 4.59 | 4.62 | 4.62 | -3.35% | 263,431 |
| 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 |