Lendlease Group (ASX:LLC)
Australia
· Delayed Price · Currency is AUD 5.16
0.00 (0.00%)
At close: Dec 5, 2025
Lendlease Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.19 | 5.19 | 5.12 | 5.16 | 5.16 | - | 1,015,830 |
| Dec 4, 2025 | 5.18 | 5.20 | 5.14 | 5.16 | 5.16 | -0.19% | 1,212,583 |
| Dec 3, 2025 | 5.16 | 5.22 | 5.12 | 5.17 | 5.17 | -0.19% | 1,000,651 |
| Dec 2, 2025 | 5.17 | 5.22 | 5.16 | 5.18 | 5.18 | 0.19% | 886,544 |
| Dec 1, 2025 | 5.18 | 5.21 | 5.17 | 5.17 | 5.17 | -1.15% | 735,042 |
| Nov 28, 2025 | 5.17 | 5.24 | 5.17 | 5.23 | 5.23 | 1.16% | 1,772,004 |
| Nov 27, 2025 | 5.21 | 5.22 | 5.17 | 5.17 | 5.17 | -0.77% | 1,261,067 |
| Nov 26, 2025 | 5.27 | 5.36 | 5.21 | 5.21 | 5.21 | -0.57% | 1,200,217 |
| Nov 25, 2025 | 5.22 | 5.26 | 5.18 | 5.24 | 5.24 | 0.38% | 630,019 |
| Nov 24, 2025 | 5.21 | 5.26 | 5.18 | 5.22 | 5.22 | 0.97% | 1,117,729 |
| Nov 21, 2025 | 5.20 | 5.20 | 5.12 | 5.17 | 5.17 | -1.52% | 1,213,707 |
| Nov 20, 2025 | 5.17 | 5.28 | 5.17 | 5.25 | 5.25 | 1.74% | 986,265 |
| Nov 19, 2025 | 5.21 | 5.24 | 5.16 | 5.16 | 5.16 | -1.15% | 1,481,616 |
| Nov 18, 2025 | 5.43 | 5.46 | 5.19 | 5.22 | 5.22 | -4.92% | 2,708,828 |
| Nov 17, 2025 | 5.43 | 5.50 | 5.43 | 5.49 | 5.49 | 1.67% | 713,171 |
| Nov 14, 2025 | 5.36 | 5.50 | 5.32 | 5.40 | 5.40 | -0.37% | 1,056,798 |
| Nov 13, 2025 | 5.44 | 5.50 | 5.34 | 5.42 | 5.42 | -0.55% | 1,605,346 |
| Nov 12, 2025 | 5.51 | 5.51 | 5.42 | 5.45 | 5.45 | -0.37% | 989,514 |
| Nov 11, 2025 | 5.58 | 5.58 | 5.45 | 5.47 | 5.47 | 0.18% | 740,341 |
| Nov 10, 2025 | 5.54 | 5.54 | 5.44 | 5.46 | 5.46 | 0.18% | 949,590 |
| Nov 7, 2025 | 5.50 | 5.52 | 5.43 | 5.45 | 5.45 | -0.73% | 518,170 |
| Nov 6, 2025 | 5.55 | 5.60 | 5.49 | 5.49 | 5.49 | - | 730,231 |
| Nov 5, 2025 | 5.49 | 5.51 | 5.44 | 5.49 | 5.49 | -0.18% | 584,344 |
| Nov 4, 2025 | 5.48 | 5.55 | 5.46 | 5.50 | 5.50 | 0.36% | 673,413 |
| Nov 3, 2025 | 5.50 | 5.53 | 5.42 | 5.48 | 5.48 | -1.26% | 1,412,506 |
| Oct 31, 2025 | 5.58 | 5.61 | 5.55 | 5.55 | 5.55 | - | 979,469 |
| Oct 30, 2025 | 5.59 | 5.63 | 5.51 | 5.55 | 5.55 | -1.25% | 1,205,664 |
| Oct 29, 2025 | 5.73 | 5.74 | 5.62 | 5.62 | 5.62 | -2.43% | 1,794,141 |
| Oct 28, 2025 | 5.76 | 5.81 | 5.73 | 5.76 | 5.76 | - | 876,103 |
| Oct 27, 2025 | 5.78 | 5.85 | 5.76 | 5.76 | 5.76 | - | 1,196,441 |
| Oct 24, 2025 | 5.68 | 5.77 | 5.68 | 5.76 | 5.76 | 1.59% | 1,675,555 |
| Oct 23, 2025 | 5.64 | 5.70 | 5.61 | 5.67 | 5.67 | 0.89% | 1,409,250 |
| Oct 22, 2025 | 5.54 | 5.64 | 5.53 | 5.62 | 5.62 | 1.08% | 1,176,643 |
| Oct 21, 2025 | 5.48 | 5.58 | 5.48 | 5.56 | 5.56 | 1.46% | 1,058,804 |
| Oct 20, 2025 | 5.44 | 5.51 | 5.37 | 5.48 | 5.48 | 0.55% | 850,041 |
| Oct 17, 2025 | 5.38 | 5.47 | 5.38 | 5.45 | 5.45 | -0.73% | 1,100,710 |
| Oct 16, 2025 | 5.40 | 5.50 | 5.29 | 5.49 | 5.49 | 2.62% | 1,005,317 |
| Oct 15, 2025 | 5.32 | 5.35 | 5.28 | 5.35 | 5.35 | 1.52% | 1,191,416 |
| Oct 14, 2025 | 5.30 | 5.32 | 5.24 | 5.27 | 5.27 | -1.50% | 1,318,244 |
| Oct 13, 2025 | 5.31 | 5.36 | 5.24 | 5.35 | 5.35 | 0.56% | 1,047,064 |
| Oct 10, 2025 | 5.29 | 5.36 | 5.27 | 5.32 | 5.32 | 0.19% | 755,305 |
| Oct 9, 2025 | 5.30 | 5.34 | 5.26 | 5.31 | 5.31 | 0.95% | 707,769 |
| Oct 8, 2025 | 5.34 | 5.34 | 5.21 | 5.26 | 5.26 | -1.31% | 1,690,979 |
| Oct 7, 2025 | 5.40 | 5.41 | 5.30 | 5.33 | 5.33 | -1.48% | 1,218,612 |
| Oct 6, 2025 | 5.52 | 5.52 | 5.41 | 5.41 | 5.41 | -1.28% | 676,368 |
| Oct 3, 2025 | 5.44 | 5.52 | 5.40 | 5.48 | 5.48 | 0.55% | 1,028,779 |
| Oct 2, 2025 | 5.46 | 5.51 | 5.44 | 5.45 | 5.45 | 0.18% | 667,158 |
| Oct 1, 2025 | 5.53 | 5.53 | 5.41 | 5.44 | 5.44 | -1.09% | 979,573 |
| Sep 30, 2025 | 5.37 | 5.52 | 5.37 | 5.50 | 5.50 | 1.66% | 1,544,097 |
| Sep 29, 2025 | 5.31 | 5.43 | 5.31 | 5.41 | 5.41 | 2.08% | 1,219,200 |
| Sep 26, 2025 | 5.29 | 5.30 | 5.23 | 5.30 | 5.30 | 0.19% | 1,168,520 |
| Sep 25, 2025 | 5.20 | 5.35 | 5.20 | 5.29 | 5.29 | 1.34% | 1,201,697 |
| Sep 24, 2025 | 5.20 | 5.23 | 5.16 | 5.22 | 5.22 | -0.38% | 1,668,188 |
| Sep 23, 2025 | 5.26 | 5.31 | 5.20 | 5.24 | 5.24 | -0.57% | 1,042,058 |
| Sep 22, 2025 | 5.33 | 5.42 | 5.27 | 5.27 | 5.27 | -0.94% | 994,694 |
| Sep 19, 2025 | 5.35 | 5.40 | 5.31 | 5.32 | 5.32 | -0.75% | 3,322,280 |
| Sep 18, 2025 | 5.35 | 5.41 | 5.31 | 5.36 | 5.36 | -0.37% | 856,189 |
| Sep 17, 2025 | 5.45 | 5.49 | 5.36 | 5.38 | 5.38 | -1.65% | 1,217,451 |
| Sep 16, 2025 | 5.46 | 5.49 | 5.41 | 5.47 | 5.47 | 0.37% | 1,441,667 |
| Sep 15, 2025 | 5.43 | 5.49 | 5.43 | 5.45 | 5.45 | - | 966,029 |
| Sep 12, 2025 | 5.46 | 5.54 | 5.43 | 5.45 | 5.45 | 0.18% | 1,477,000 |
| Sep 11, 2025 | 5.45 | 5.47 | 5.44 | 5.44 | 5.44 | -0.18% | 1,053,786 |
| Sep 10, 2025 | 5.47 | 5.49 | 5.45 | 5.45 | 5.45 | -0.73% | 1,098,220 |
| Sep 9, 2025 | 5.53 | 5.53 | 5.44 | 5.49 | 5.49 | -0.54% | 916,144 |
| Sep 8, 2025 | 5.57 | 5.60 | 5.47 | 5.52 | 5.52 | -0.72% | 1,120,303 |
| Sep 5, 2025 | 5.60 | 5.61 | 5.51 | 5.56 | 5.56 | 0.54% | 1,695,595 |
| Sep 4, 2025 | 5.46 | 5.55 | 5.42 | 5.53 | 5.53 | 1.84% | 1,760,218 |
| Sep 3, 2025 | 5.63 | 5.66 | 5.40 | 5.43 | 5.43 | -5.24% | 2,461,396 |
| Sep 2, 2025 | 5.68 | 5.75 | 5.64 | 5.73 | 5.73 | 1.24% | 1,769,435 |
| Sep 1, 2025 | 5.55 | 5.68 | 5.55 | 5.66 | 5.66 | 1.98% | 1,289,789 |
| Aug 29, 2025 | 5.52 | 5.59 | 5.50 | 5.55 | 5.55 | 0.54% | 1,967,169 |
| Aug 28, 2025 | 5.53 | 5.55 | 5.45 | 5.52 | 5.52 | - | 1,121,920 |
| Aug 27, 2025 | 5.48 | 5.54 | 5.42 | 5.52 | 5.52 | 1.47% | 1,511,018 |
| Aug 26, 2025 | 5.45 | 5.48 | 5.29 | 5.44 | 5.44 | 0.37% | 3,069,947 |
| Aug 25, 2025 | 5.60 | 5.61 | 5.42 | 5.42 | 5.42 | -2.17% | 2,001,676 |
| Aug 22, 2025 | 5.60 | 5.69 | 5.53 | 5.54 | 5.54 | -2.81% | 6,416,885 |
| Aug 21, 2025 | 5.71 | 5.74 | 5.68 | 5.70 | 5.53 | 0.35% | 2,402,524 |
| Aug 20, 2025 | 5.58 | 5.68 | 5.58 | 5.68 | 5.51 | 1.79% | 3,518,737 |
| Aug 19, 2025 | 5.87 | 5.87 | 5.54 | 5.58 | 5.41 | -5.74% | 4,321,231 |
| Aug 18, 2025 | 5.69 | 5.95 | 5.51 | 5.92 | 5.74 | 6.67% | 3,289,915 |
| Aug 15, 2025 | 5.45 | 5.59 | 5.42 | 5.55 | 5.38 | 2.21% | 1,326,476 |
| Aug 14, 2025 | 5.45 | 5.52 | 5.42 | 5.43 | 5.27 | 0.18% | 1,562,966 |
| Aug 13, 2025 | 5.55 | 5.55 | 5.39 | 5.42 | 5.26 | -1.45% | 2,148,194 |
| Aug 12, 2025 | 5.63 | 5.68 | 5.49 | 5.50 | 5.34 | -3.34% | 1,749,476 |
| Aug 11, 2025 | 5.59 | 5.69 | 5.58 | 5.69 | 5.52 | 1.43% | 733,193 |
| Aug 8, 2025 | 5.57 | 5.62 | 5.54 | 5.61 | 5.44 | 0.54% | 982,009 |
| Aug 7, 2025 | 5.58 | 5.61 | 5.52 | 5.58 | 5.41 | 0.54% | 940,600 |
| Aug 6, 2025 | 5.51 | 5.56 | 5.49 | 5.55 | 5.38 | 1.46% | 1,381,696 |
| Aug 5, 2025 | 5.40 | 5.48 | 5.38 | 5.47 | 5.31 | 2.24% | 1,584,275 |
| Aug 4, 2025 | 5.29 | 5.35 | 5.25 | 5.35 | 5.19 | 1.52% | 1,860,081 |
| Aug 1, 2025 | 5.23 | 5.29 | 5.20 | 5.27 | 5.11 | - | 1,619,148 |
| Jul 31, 2025 | 5.30 | 5.33 | 5.25 | 5.27 | 5.11 | -1.31% | 2,521,757 |
| Jul 30, 2025 | 5.19 | 5.34 | 5.19 | 5.34 | 5.18 | 2.69% | 1,559,134 |
| Jul 29, 2025 | 5.20 | 5.23 | 5.17 | 5.20 | 5.05 | - | 767,783 |
| Jul 28, 2025 | 5.19 | 5.23 | 5.17 | 5.20 | 5.05 | 0.19% | 1,194,161 |
| Jul 25, 2025 | 5.26 | 5.27 | 5.17 | 5.19 | 5.04 | -1.33% | 1,163,760 |
| Jul 24, 2025 | 5.26 | 5.28 | 5.22 | 5.26 | 5.10 | 0.57% | 1,764,024 |
| Jul 23, 2025 | 5.19 | 5.23 | 5.18 | 5.23 | 5.07 | 0.97% | 1,761,007 |
| Jul 22, 2025 | 5.20 | 5.21 | 5.13 | 5.18 | 5.03 | - | 2,007,474 |
| Jul 21, 2025 | 5.26 | 5.28 | 5.16 | 5.18 | 5.03 | -1.52% | 1,518,591 |