Lendlease Group (ASX:LLC)
Australia
· Delayed Price · Currency is AUD 3.830
-0.040 (-1.03%)
At close: Mar 6, 2026
Lendlease Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.81 | 3.88 | 3.81 | 3.83 | 3.83 | -1.03% | 2,643,148 |
| Mar 5, 2026 | 3.94 | 3.98 | 3.82 | 3.87 | 3.87 | -0.51% | 2,969,204 |
| Mar 4, 2026 | 3.99 | 3.99 | 3.84 | 3.89 | 3.89 | -2.51% | 4,113,569 |
| Mar 3, 2026 | 4.02 | 4.03 | 3.93 | 3.99 | 3.99 | -0.99% | 3,054,850 |
| Mar 2, 2026 | 4.20 | 4.20 | 4.02 | 4.03 | 4.03 | -4.05% | 3,473,780 |
| Feb 27, 2026 | 4.11 | 4.21 | 4.06 | 4.20 | 4.20 | 1.94% | 4,292,738 |
| Feb 26, 2026 | 4.14 | 4.15 | 4.04 | 4.12 | 4.06 | -0.96% | 2,597,190 |
| Feb 25, 2026 | 4.20 | 4.21 | 4.12 | 4.16 | 4.10 | -0.95% | 3,406,670 |
| Feb 24, 2026 | 4.26 | 4.28 | 4.09 | 4.20 | 4.14 | -1.18% | 5,531,658 |
| Feb 23, 2026 | 4.44 | 4.72 | 4.16 | 4.25 | 4.19 | -7.21% | 3,817,763 |
| Feb 20, 2026 | 4.53 | 4.61 | 4.51 | 4.58 | 4.51 | 0.88% | 1,450,619 |
| Feb 19, 2026 | 4.53 | 4.56 | 4.50 | 4.54 | 4.47 | 0.22% | 1,181,710 |
| Feb 18, 2026 | 4.45 | 4.54 | 4.45 | 4.53 | 4.46 | 1.80% | 1,054,801 |
| Feb 17, 2026 | 4.48 | 4.51 | 4.43 | 4.45 | 4.38 | -0.89% | 1,162,163 |
| Feb 16, 2026 | 4.42 | 4.52 | 4.41 | 4.49 | 4.42 | 1.58% | 1,420,758 |
| Feb 13, 2026 | 4.60 | 4.65 | 4.39 | 4.42 | 4.35 | -4.12% | 2,403,746 |
| Feb 12, 2026 | 4.62 | 4.67 | 4.59 | 4.61 | 4.54 | -0.22% | 2,212,530 |
| Feb 11, 2026 | 4.55 | 4.63 | 4.53 | 4.62 | 4.55 | 1.32% | 1,582,627 |
| Feb 10, 2026 | 4.54 | 4.62 | 4.54 | 4.56 | 4.49 | 0.66% | 1,451,591 |
| Feb 9, 2026 | 4.56 | 4.65 | 4.52 | 4.53 | 4.46 | -0.88% | 1,925,071 |
| Feb 6, 2026 | 4.62 | 4.66 | 4.54 | 4.57 | 4.50 | -2.14% | 2,419,828 |
| Feb 5, 2026 | 4.75 | 4.77 | 4.67 | 4.67 | 4.60 | -1.27% | 1,906,054 |
| Feb 4, 2026 | 4.75 | 4.78 | 4.65 | 4.73 | 4.66 | -0.42% | 2,077,605 |
| Feb 3, 2026 | 4.82 | 4.82 | 4.74 | 4.75 | 4.68 | -0.42% | 1,278,785 |
| Feb 2, 2026 | 4.82 | 4.86 | 4.68 | 4.77 | 4.70 | -1.45% | 2,701,981 |
| Jan 30, 2026 | 4.96 | 5.02 | 4.84 | 4.84 | 4.77 | -2.42% | 2,071,125 |
| Jan 29, 2026 | 4.97 | 4.97 | 4.88 | 4.96 | 4.89 | -0.20% | 2,387,299 |
| Jan 28, 2026 | 4.98 | 5.01 | 4.96 | 4.97 | 4.90 | -0.20% | 1,242,250 |
| Jan 27, 2026 | 5.05 | 5.05 | 4.96 | 4.98 | 4.91 | -1.19% | 2,719,769 |
| Jan 23, 2026 | 5.05 | 5.10 | 5.02 | 5.04 | 4.96 | -0.79% | 605,595 |
| Jan 22, 2026 | 5.05 | 5.11 | 5.05 | 5.08 | 5.00 | 0.59% | 893,980 |
| Jan 21, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 4.97 | -0.20% | 826,847 |
| Jan 20, 2026 | 5.00 | 5.09 | 4.99 | 5.06 | 4.98 | 0.60% | 1,295,374 |
| Jan 19, 2026 | 4.99 | 5.03 | 4.99 | 5.03 | 4.95 | 0.60% | 825,199 |
| Jan 16, 2026 | 4.99 | 5.05 | 4.98 | 5.00 | 4.92 | 0.60% | 1,452,411 |
| Jan 15, 2026 | 5.02 | 5.07 | 4.95 | 4.97 | 4.90 | -0.60% | 1,409,697 |
| Jan 14, 2026 | 5.03 | 5.05 | 4.95 | 5.00 | 4.92 | -0.99% | 1,339,718 |
| Jan 13, 2026 | 5.02 | 5.12 | 5.01 | 5.05 | 4.97 | -0.79% | 1,841,839 |
| Jan 12, 2026 | 5.11 | 5.15 | 5.08 | 5.09 | 5.01 | -0.20% | 759,021 |
| Jan 9, 2026 | 5.06 | 5.16 | 5.06 | 5.10 | 5.02 | 0.99% | 874,163 |
| Jan 8, 2026 | 4.98 | 5.08 | 4.97 | 5.05 | 4.97 | 1.00% | 1,770,470 |
| Jan 7, 2026 | 4.99 | 5.04 | 4.95 | 5.00 | 4.92 | 0.40% | 1,898,181 |
| Jan 6, 2026 | 5.11 | 5.11 | 4.95 | 4.98 | 4.91 | -1.58% | 1,738,281 |
| Jan 5, 2026 | 5.16 | 5.16 | 5.06 | 5.06 | 4.98 | -1.94% | 1,116,918 |
| Jan 2, 2026 | 5.20 | 5.22 | 5.16 | 5.16 | 5.08 | -0.77% | 415,112 |
| Dec 31, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.12 | -0.95% | 712,779 |
| Dec 30, 2025 | 5.20 | 5.28 | 5.19 | 5.25 | 5.17 | 1.16% | 956,286 |
| Dec 29, 2025 | 5.30 | 5.34 | 5.19 | 5.19 | 5.11 | -1.89% | 728,085 |
| Dec 24, 2025 | 5.16 | 5.36 | 5.16 | 5.29 | 5.21 | 4.55% | 2,096,429 |
| Dec 23, 2025 | 5.06 | 5.11 | 5.04 | 5.06 | 4.98 | - | 1,470,147 |
| Dec 22, 2025 | 4.95 | 5.10 | 4.95 | 5.06 | 4.98 | 1.40% | 668,674 |
| Dec 19, 2025 | 5.01 | 5.04 | 4.97 | 4.99 | 4.91 | 0.40% | 2,487,390 |
| Dec 18, 2025 | 4.91 | 5.00 | 4.91 | 4.97 | 4.90 | 0.40% | 1,465,575 |
| Dec 17, 2025 | 5.01 | 5.03 | 4.92 | 4.95 | 4.88 | -1.59% | 2,142,683 |
| Dec 16, 2025 | 5.17 | 5.18 | 4.94 | 5.03 | 4.95 | -2.71% | 2,401,015 |
| Dec 15, 2025 | 5.20 | 5.25 | 5.15 | 5.17 | 5.09 | -0.58% | 828,757 |
| Dec 12, 2025 | 5.20 | 5.26 | 5.17 | 5.20 | 5.12 | 0.97% | 836,725 |
| Dec 11, 2025 | 5.17 | 5.21 | 5.10 | 5.15 | 5.07 | 0.59% | 1,117,278 |
| Dec 10, 2025 | 5.19 | 5.22 | 5.12 | 5.12 | 5.04 | -1.16% | 1,488,463 |
| Dec 9, 2025 | 5.13 | 5.20 | 5.11 | 5.18 | 5.10 | 0.78% | 1,174,999 |
| Dec 8, 2025 | 5.13 | 5.16 | 5.12 | 5.14 | 5.06 | -0.39% | 453,343 |
| Dec 5, 2025 | 5.19 | 5.19 | 5.12 | 5.16 | 5.08 | - | 1,015,830 |
| Dec 4, 2025 | 5.18 | 5.20 | 5.14 | 5.16 | 5.08 | -0.19% | 1,212,583 |
| Dec 3, 2025 | 5.16 | 5.22 | 5.12 | 5.17 | 5.09 | -0.19% | 1,000,651 |
| Dec 2, 2025 | 5.17 | 5.22 | 5.16 | 5.18 | 5.10 | 0.19% | 886,544 |
| Dec 1, 2025 | 5.18 | 5.21 | 5.17 | 5.17 | 5.09 | -1.15% | 735,042 |
| Nov 28, 2025 | 5.17 | 5.24 | 5.17 | 5.23 | 5.15 | 1.16% | 1,773,120 |
| Nov 27, 2025 | 5.21 | 5.22 | 5.17 | 5.17 | 5.09 | -0.77% | 1,261,067 |
| Nov 26, 2025 | 5.27 | 5.36 | 5.21 | 5.21 | 5.13 | -0.57% | 1,200,217 |
| Nov 25, 2025 | 5.22 | 5.26 | 5.18 | 5.24 | 5.16 | 0.38% | 630,019 |
| Nov 24, 2025 | 5.21 | 5.26 | 5.18 | 5.22 | 5.14 | 0.97% | 1,119,961 |
| Nov 21, 2025 | 5.20 | 5.20 | 5.12 | 5.17 | 5.09 | -1.52% | 1,224,247 |
| Nov 20, 2025 | 5.17 | 5.28 | 5.17 | 5.25 | 5.17 | 1.74% | 986,265 |
| Nov 19, 2025 | 5.21 | 5.24 | 5.16 | 5.16 | 5.08 | -1.15% | 1,481,616 |
| Nov 18, 2025 | 5.43 | 5.46 | 5.19 | 5.22 | 5.14 | -4.92% | 2,708,828 |
| Nov 17, 2025 | 5.43 | 5.50 | 5.43 | 5.49 | 5.41 | 1.67% | 713,171 |
| Nov 14, 2025 | 5.36 | 5.50 | 5.32 | 5.40 | 5.32 | -0.37% | 1,056,798 |
| Nov 13, 2025 | 5.44 | 5.50 | 5.34 | 5.42 | 5.34 | -0.55% | 1,605,346 |
| Nov 12, 2025 | 5.51 | 5.51 | 5.42 | 5.45 | 5.37 | -0.37% | 989,514 |
| Nov 11, 2025 | 5.58 | 5.58 | 5.45 | 5.47 | 5.39 | 0.18% | 740,341 |
| Nov 10, 2025 | 5.54 | 5.54 | 5.44 | 5.46 | 5.38 | 0.18% | 949,590 |
| Nov 7, 2025 | 5.50 | 5.52 | 5.43 | 5.45 | 5.37 | -0.73% | 518,170 |
| Nov 6, 2025 | 5.55 | 5.60 | 5.49 | 5.49 | 5.41 | - | 730,231 |
| Nov 5, 2025 | 5.49 | 5.51 | 5.44 | 5.49 | 5.41 | -0.18% | 584,344 |
| Nov 4, 2025 | 5.48 | 5.55 | 5.46 | 5.50 | 5.42 | 0.36% | 673,413 |
| Nov 3, 2025 | 5.50 | 5.53 | 5.42 | 5.48 | 5.40 | -1.26% | 1,412,506 |
| Oct 31, 2025 | 5.58 | 5.61 | 5.55 | 5.55 | 5.47 | - | 979,469 |
| Oct 30, 2025 | 5.59 | 5.63 | 5.51 | 5.55 | 5.47 | -1.25% | 1,205,664 |
| Oct 29, 2025 | 5.73 | 5.74 | 5.62 | 5.62 | 5.54 | -2.43% | 1,794,141 |
| Oct 28, 2025 | 5.76 | 5.81 | 5.73 | 5.76 | 5.67 | - | 876,103 |
| Oct 27, 2025 | 5.78 | 5.85 | 5.76 | 5.76 | 5.67 | - | 1,196,441 |
| Oct 24, 2025 | 5.68 | 5.77 | 5.68 | 5.76 | 5.67 | 1.59% | 1,675,555 |
| Oct 23, 2025 | 5.64 | 5.70 | 5.61 | 5.67 | 5.58 | 0.89% | 1,409,250 |
| Oct 22, 2025 | 5.54 | 5.64 | 5.53 | 5.62 | 5.54 | 1.08% | 1,176,643 |
| Oct 21, 2025 | 5.48 | 5.58 | 5.48 | 5.56 | 5.48 | 1.46% | 1,058,804 |
| Oct 20, 2025 | 5.44 | 5.51 | 5.37 | 5.48 | 5.40 | 0.55% | 850,041 |
| Oct 17, 2025 | 5.38 | 5.47 | 5.38 | 5.45 | 5.37 | -0.73% | 1,100,710 |
| Oct 16, 2025 | 5.40 | 5.50 | 5.29 | 5.49 | 5.41 | 2.62% | 1,005,317 |
| Oct 15, 2025 | 5.32 | 5.35 | 5.28 | 5.35 | 5.27 | 1.52% | 1,191,416 |
| Oct 14, 2025 | 5.30 | 5.32 | 5.24 | 5.27 | 5.19 | -1.50% | 1,318,244 |