Lendlease Group (ASX:LLC)
Australia
· Delayed Price · Currency is AUD 3.340
-0.020 (-0.60%)
Apr 28, 2026, 4:10 PM AEST
Lendlease Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.36 | 3.37 | 3.32 | 3.34 | 3.34 | -0.60% | 928,166 |
| Apr 27, 2026 | 3.39 | 3.41 | 3.32 | 3.36 | 3.36 | -1.18% | 1,010,795 |
| Apr 24, 2026 | 3.49 | 3.49 | 3.36 | 3.40 | 3.40 | -1.73% | 1,414,502 |
| Apr 23, 2026 | 3.40 | 3.48 | 3.37 | 3.46 | 3.46 | 1.47% | 2,225,608 |
| Apr 22, 2026 | 3.32 | 3.42 | 3.32 | 3.41 | 3.41 | 1.79% | 2,849,874 |
| Apr 21, 2026 | 3.38 | 3.39 | 3.29 | 3.35 | 3.35 | -0.89% | 2,614,504 |
| Apr 20, 2026 | 3.28 | 3.38 | 3.27 | 3.38 | 3.38 | 3.36% | 2,130,678 |
| Apr 17, 2026 | 3.26 | 3.29 | 3.25 | 3.27 | 3.27 | -0.30% | 2,754,584 |
| Apr 16, 2026 | 3.19 | 3.32 | 3.18 | 3.28 | 3.28 | 2.82% | 3,517,357 |
| Apr 15, 2026 | 3.18 | 3.20 | 3.16 | 3.19 | 3.19 | 0.95% | 5,599,694 |
| Apr 14, 2026 | 3.22 | 3.23 | 3.16 | 3.16 | 3.16 | -0.63% | 2,899,118 |
| Apr 13, 2026 | 3.19 | 3.22 | 3.14 | 3.18 | 3.18 | -0.31% | 2,624,632 |
| Apr 10, 2026 | 3.19 | 3.22 | 3.10 | 3.19 | 3.19 | - | 4,816,364 |
| Apr 9, 2026 | 3.30 | 3.31 | 3.16 | 3.19 | 3.19 | -3.33% | 2,861,689 |
| Apr 8, 2026 | 3.22 | 3.37 | 3.21 | 3.30 | 3.30 | 4.10% | 2,850,020 |
| Apr 7, 2026 | 3.20 | 3.31 | 3.10 | 3.17 | 3.17 | -1.55% | 3,845,766 |
| Apr 2, 2026 | 3.28 | 3.31 | 3.22 | 3.22 | 3.22 | -1.83% | 1,998,746 |
| Apr 1, 2026 | 3.33 | 3.35 | 3.25 | 3.28 | 3.28 | -0.30% | 2,508,995 |
| Mar 31, 2026 | 3.24 | 3.29 | 3.17 | 3.29 | 3.29 | 1.86% | 3,539,036 |
| Mar 30, 2026 | 3.31 | 3.31 | 3.21 | 3.23 | 3.23 | -3.58% | 2,289,553 |
| Mar 27, 2026 | 3.26 | 3.35 | 3.26 | 3.35 | 3.35 | 2.76% | 2,351,612 |
| Mar 26, 2026 | 3.34 | 3.35 | 3.25 | 3.26 | 3.26 | -2.69% | 2,686,181 |
| Mar 25, 2026 | 3.28 | 3.38 | 3.26 | 3.35 | 3.35 | 2.76% | 3,374,794 |
| Mar 24, 2026 | 3.30 | 3.30 | 3.20 | 3.26 | 3.26 | 0.31% | 4,451,052 |
| Mar 23, 2026 | 3.29 | 3.29 | 3.21 | 3.25 | 3.25 | -1.52% | 3,715,763 |
| Mar 20, 2026 | 3.36 | 3.45 | 3.30 | 3.30 | 3.30 | -1.79% | 14,706,680 |
| Mar 19, 2026 | 3.41 | 3.42 | 3.36 | 3.36 | 3.36 | -3.45% | 2,334,205 |
| Mar 18, 2026 | 3.47 | 3.54 | 3.47 | 3.48 | 3.48 | -0.57% | 1,897,706 |
| Mar 17, 2026 | 3.46 | 3.52 | 3.45 | 3.50 | 3.50 | 1.16% | 1,832,389 |
| Mar 16, 2026 | 3.50 | 3.54 | 3.46 | 3.46 | 3.46 | -1.42% | 1,482,060 |
| Mar 13, 2026 | 3.51 | 3.56 | 3.48 | 3.51 | 3.51 | -0.28% | 1,745,545 |
| Mar 12, 2026 | 3.62 | 3.63 | 3.52 | 3.52 | 3.52 | -3.30% | 3,162,236 |
| Mar 11, 2026 | 3.65 | 3.66 | 3.60 | 3.64 | 3.64 | -0.55% | 3,177,181 |
| Mar 10, 2026 | 3.79 | 3.79 | 3.62 | 3.66 | 3.66 | -1.35% | 2,090,160 |
| Mar 9, 2026 | 3.75 | 3.75 | 3.58 | 3.71 | 3.71 | -3.13% | 4,915,968 |
| 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 |