Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

LGI Limited (LGI.AX)

Compare
3.0100
+0.0100
+(0.33%)
At close: February 21 at 4:10:58 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.07003.07002.96003.01003.010026,658
Feb 21, 20253.07003.07002.96003.01003.010026,658
Feb 20, 20253.00003.00003.00003.00003.0000-
Feb 19, 20252.97003.04002.97003.00003.00006,437
Feb 18, 20253.00003.03002.90003.00003.0000301,664
Feb 17, 20253.00003.00003.00003.00003.000031
Feb 14, 20252.86003.00002.80003.00003.0000480,916
Feb 13, 20253.00003.00002.88002.99002.99001,128
Feb 12, 20252.91003.00002.90003.00003.000032,800
Feb 11, 20253.07003.07002.97002.97002.970022
Feb 10, 20252.91003.00002.91003.00003.000013,899
Feb 7, 20252.97503.00002.90002.90002.900026,091
Feb 6, 20253.01003.01002.95003.00003.00006,187
Feb 5, 20253.06003.06002.95002.95002.95001,412
Feb 4, 20252.87003.06002.87003.06003.06002,806
Feb 3, 20253.01003.02002.87002.87002.87001,330
Jan 31, 20253.00003.00003.00003.00003.0000201,500
Jan 30, 20252.98003.01002.98003.00003.000012,053
Jan 29, 20252.82002.96002.82002.96002.96001,147
Jan 28, 20252.83002.83002.83002.83002.8300337
Jan 24, 20252.95002.98002.80002.80002.800064,115
Jan 23, 20252.85002.95002.85002.95002.950010,484
Jan 22, 20252.95002.95002.95002.95002.95003
Jan 21, 20252.95002.96002.82002.93002.930060,880
Jan 20, 20252.95003.00002.95002.97002.970016,420
Jan 17, 20252.90002.90002.83002.90002.900050,116
Jan 16, 20252.72002.90002.72002.90002.900015,005
Jan 15, 20252.70002.78002.70002.72002.720025,715
Jan 14, 20252.74002.78002.60002.65002.650022,494
Jan 13, 20252.91002.91002.74002.74002.74008,756
Jan 10, 20252.90002.92002.89002.89002.890040,198
Jan 9, 20252.95002.95002.90002.90002.90007,330
Jan 8, 20252.90002.93002.90002.93002.93005,794
Jan 7, 20252.91002.94002.90002.93002.930048,707
Jan 6, 20252.96002.96002.95002.96002.96003,740
Jan 3, 20252.95002.95002.90002.90002.9000467
Jan 2, 20252.95002.95002.91002.92002.92004,661
Dec 31, 20242.98002.98002.98002.98002.9800-
Dec 30, 20242.97002.98002.97002.98002.98001,650
Dec 27, 20242.94503.00002.94003.00003.000077,882
Dec 24, 20242.95002.95002.94002.94502.94501,334
Dec 23, 20242.94502.94502.94502.94502.945022,580
Dec 20, 20243.03003.03002.93002.93002.93001,976
Dec 19, 20243.04003.04003.04003.04003.0400200
Dec 18, 20243.11003.14003.05003.10003.100013,602
Dec 17, 20243.03003.11003.03003.11003.110013,108
Dec 16, 20243.01003.05002.95003.02003.02003,720
Dec 13, 20243.00003.00002.93002.94002.94006,707
Dec 12, 20242.92002.92002.92002.92002.9200287
Dec 11, 20242.92002.93502.92002.93502.93508
Dec 10, 20242.92002.95502.91002.91002.910021,328
Dec 9, 20242.90003.01002.90003.01003.01002,436
Dec 6, 20243.00003.01002.90002.90002.900031,815
Dec 5, 20243.01003.04003.01003.03003.0300453
Dec 4, 20242.95002.98002.92002.98002.980020,252
Dec 3, 20243.05003.05002.92002.98002.980016,857
Dec 2, 20243.11003.11003.06003.06003.0600193
Nov 29, 20243.11003.11003.11003.11003.11005,851
Nov 28, 20243.00003.05002.97503.05003.0500259,528
Nov 27, 20243.11503.11502.92002.92002.9200289,747
Nov 26, 20243.10003.13003.10003.13003.1300809
Nov 25, 20243.11003.11003.04003.10003.100014,112
Nov 22, 20243.10003.10003.10003.10003.10001,386
Nov 21, 20243.09003.10003.09003.10003.100012,428
Nov 20, 20243.14003.14003.10003.10003.10005,368
Nov 19, 20243.13003.20003.12003.14003.140012,270
Nov 18, 20243.05003.13003.05003.13003.130011,937
Nov 15, 20243.09003.10003.01003.10003.100015,457
Nov 14, 20243.00003.05002.95003.00003.000054,522
Nov 13, 20242.99002.99002.93002.93002.93006,933
Nov 12, 20242.98002.99002.90002.99002.99008,197
Nov 11, 20242.98003.00002.98002.98002.98003,418
Nov 8, 20242.94002.95002.92002.94002.940010,467
Nov 7, 20242.95002.95002.95002.95002.95001,500
Nov 6, 20242.96002.96002.92002.92002.92003,284
Nov 5, 20242.99003.00002.96002.96002.96004,034
Nov 4, 20242.95002.95002.95002.95002.95002
Nov 1, 20242.92002.95002.92002.95002.950012,477
Oct 31, 20242.95002.95002.93002.93002.93006,467
Oct 30, 20242.92002.92002.90002.92002.92007,088
Oct 29, 20242.95002.95002.93502.93502.93505,643
Oct 28, 20242.94002.94002.93002.93002.93003,551
Oct 25, 20242.90002.97002.89002.89002.890046,396
Oct 24, 20242.97002.97002.97002.97002.9700-
Oct 23, 20242.88002.97002.87002.97002.9700356,627
Oct 22, 20242.89002.89002.89002.89002.8900340
Oct 21, 20242.88002.89002.88002.89002.890019,520
Oct 18, 20242.88002.88002.85002.85002.850012,105
Oct 17, 20242.90002.90002.85002.88002.88008,285
Oct 16, 20242.98002.98002.90002.90002.90004,996
Oct 15, 20242.94002.96002.94002.96002.96001,589
Oct 14, 20242.95002.96002.94002.94002.940098,746
Oct 11, 20242.90002.95002.89002.95002.9500125,767
Oct 10, 20242.89002.89002.87002.89002.89001,708
Oct 9, 20242.82002.89002.82002.89002.890010,763
Oct 8, 20242.89002.89002.82002.89002.890011,911
Oct 7, 20242.80002.90002.80002.90002.900013,130
Oct 4, 20242.75002.80002.72002.80002.800018,022
Oct 3, 20242.79002.80002.79002.80002.80001,058
Oct 2, 20242.80002.80002.79002.79002.7900123
Oct 1, 20242.79002.80002.79002.80002.800010,544
Sep 30, 20242.80002.80002.78502.79002.790019,366
Sep 27, 20242.80002.80002.80002.80002.8000499
Sep 26, 20242.77002.78002.77002.78002.7800157,949
Sep 25, 20242.75002.75002.75002.75002.75001,000
Sep 24, 20242.74002.74002.74002.74002.7400247
Sep 23, 20242.76002.78002.72002.72002.72008,027
Sep 20, 20242.77002.77002.71002.71002.71004,710
Sep 19, 20242.76002.78002.75002.75002.7500205,391
Sep 18, 20242.69002.74502.69002.74002.7400169,778
Sep 17, 20242.67002.73002.67002.73002.730010,366
Sep 16, 20242.67002.75002.67002.71502.715017,848
Sep 13, 20242.69002.75002.67002.67002.67004,490
Sep 12, 20242.79002.79002.67002.67002.67001,412
Sep 11, 2024 0.0130 Dividend
Sep 11, 20242.79002.79002.79002.79002.7900357
Sep 10, 20242.80002.80002.80002.80002.78701,120,611
Sep 9, 20242.89002.89002.80002.80002.78705,327
Sep 6, 20242.76002.89002.76002.89002.87664,385
Sep 5, 20242.83002.89502.83002.89002.87664,434
Sep 4, 20242.75002.83002.75002.80002.787024,867
Sep 3, 20242.75002.77002.75002.77002.75713,394
Sep 2, 20242.92002.92002.75002.75002.7372618,072
Aug 30, 20242.80002.85002.80002.85002.83681,641
Aug 29, 20242.85002.86002.74002.84002.826812,780
Aug 28, 20242.77002.85002.77002.85002.83684,433
Aug 27, 20242.90002.92002.80002.85002.83685,128
Aug 26, 20242.87002.87002.79002.84002.826822,603
Aug 23, 20242.97002.97002.85002.85002.8368205,416
Aug 22, 20242.95002.97002.95002.95002.936312,609
Aug 21, 20242.98002.99002.96002.97002.956242,526
Aug 20, 20242.98002.99002.92002.97002.956223,049
Aug 19, 20242.99002.99002.95002.98002.966255,619
Aug 16, 20242.85002.99002.81002.98002.966297,592
Aug 15, 20242.61002.78002.36502.72002.707437,135
Aug 14, 20242.58002.75002.56002.60002.58794,529
Aug 13, 20242.79002.80002.74002.74002.72732,442
Aug 12, 20242.78002.80002.78002.80002.787018,205
Aug 9, 20242.80002.80002.80002.80002.78701,000
Aug 8, 20242.70002.76002.70002.73002.71733,522
Aug 7, 20242.72002.80002.72002.79002.777013,558
Aug 6, 20242.79002.80002.68002.74002.72739,932
Aug 5, 20242.80002.90002.80002.80002.787015,884
Aug 2, 20242.86002.91002.86002.88002.866629,233
Aug 1, 20242.88002.90002.86002.90002.886532,278
Jul 31, 20242.83002.90002.80002.90002.886549,556
Jul 30, 20242.88002.88002.80002.83002.816941,336
Jul 29, 20242.83002.90002.79002.90002.886526,404
Jul 26, 20242.88002.88002.78002.83002.816921,689
Jul 25, 20242.89002.89002.89002.89002.8766200
Jul 24, 20242.90002.90002.80002.85002.836826,403
Jul 23, 20242.92002.92002.90002.90002.88658,257
Jul 22, 20242.96002.96002.90002.92002.906415,556
Jul 19, 20242.97002.99002.92002.94002.92643,434
Jul 18, 20242.95002.96002.92002.95002.93634,278
Jul 17, 20242.93002.98002.92002.98002.966216,260
Jul 16, 20242.93002.93502.93002.93502.92145,158
Jul 15, 20242.92002.99002.92002.93002.916419,749
Jul 12, 20242.94002.95002.92002.95002.93632,685
Jul 11, 20242.92002.94002.92002.94002.92646
Jul 10, 20242.95002.98002.91002.91002.896512,113
Jul 9, 20242.84002.95002.84002.94002.92642,520
Jul 8, 20242.94002.94002.84502.84502.831825,805
Jul 5, 20242.91002.95002.91002.95002.936331,349
Jul 4, 20243.00003.00002.91002.91002.89655,719
Jul 3, 20243.00003.00003.00003.00002.9861-
Jul 2, 20243.00003.00003.00003.00002.986134,824
Jul 1, 20243.00003.02003.00003.00002.986110,184
Jun 28, 20242.89003.00002.89003.00002.986157,164
Jun 27, 20243.01003.01003.00003.00002.98611,690
Jun 26, 20243.00003.01002.95003.00002.986157,834
Jun 25, 20243.02003.02002.89003.00002.986162,035
Jun 24, 20242.95003.01002.90003.01002.996042,357
Jun 21, 20243.05003.05002.97003.00002.986125,256
Jun 20, 20243.00003.05003.00003.05003.03583,275
Jun 19, 20243.00003.00003.00003.00002.98611,002,247
Jun 18, 20243.05003.05003.00003.00002.98615,885
Jun 17, 20243.05003.05002.96003.05003.03587,363
Jun 14, 20243.05003.05003.02003.02003.00606,058
Jun 13, 20243.02003.05003.02003.05003.035812,729
Jun 12, 20243.05003.05003.00003.02003.006066,368
Jun 11, 20243.00003.05003.00003.05003.035816,949
Jun 7, 20243.00003.02002.97002.97002.95622,612
Jun 6, 20242.99003.04002.99003.00002.98613,956
Jun 5, 20242.99003.00002.99003.00002.98613,367
Jun 4, 20243.00003.00002.98002.99002.97618,440
Jun 3, 20243.00003.01002.99003.00002.98615,342
May 31, 20243.04003.04002.99002.99002.976119,950
May 30, 20242.96003.04002.92002.96002.94637,147
May 29, 20242.94002.94002.94002.94002.926434
May 28, 20242.90002.95002.90002.92002.90649,755
May 27, 20242.97002.99002.90002.90002.88657,631
May 24, 20242.97002.97002.97002.97002.956215
May 23, 20242.92002.98002.92002.95002.936312,364
May 22, 20243.03003.10002.91002.95002.936342,876
May 21, 20242.89003.03002.89003.02003.006018,844
May 20, 20242.80002.90002.76002.84002.8268805,168
May 17, 20242.84002.90002.84002.90002.88656,200
May 16, 20242.78002.88002.77002.86002.84672,714
May 15, 20242.89002.89002.80002.80002.78705,827
May 14, 20242.86002.89002.86002.87002.85673,334
May 13, 20242.86002.88002.85002.85002.83683,069
May 10, 20242.90002.90002.86002.86002.846738,648
May 9, 20242.91002.91002.90002.90002.88653,295
May 8, 20242.91002.91002.91002.91002.8965207
May 7, 20242.93002.93002.90002.90002.886512,803
May 6, 20242.95002.95002.90002.91002.89657,997
May 3, 20243.00003.01002.95002.95002.936313,103
May 2, 20242.90003.00002.88003.00002.986152,354
May 1, 20242.91002.91002.90002.90002.88652,937
Apr 30, 20242.90002.93002.90002.91002.89652,145
Apr 29, 20242.90002.90002.90002.90002.88659
Apr 26, 20242.84002.89002.84002.87002.856710,730
Apr 24, 20242.62002.85002.60002.83002.816952,285
Apr 23, 20242.60002.62002.58002.62002.607817,360
Apr 22, 20242.62002.63002.58502.63002.617811,387
Apr 19, 20242.51002.56002.51002.56002.54811,115
Apr 18, 20242.62002.62002.51002.51002.49832,502
Apr 17, 20242.55002.64002.55002.58002.56809,156
Apr 16, 20242.57002.57002.50002.50002.48843,298
Apr 15, 20242.70002.70002.60002.60002.58791,506
Apr 12, 20242.73002.73002.62002.70002.687522,634
Apr 11, 20242.58002.60002.58002.60002.58796,963
Apr 10, 20242.55002.56002.54002.56002.548115,951
Apr 9, 20242.55002.55002.49002.51002.498314,596
Apr 8, 20242.61002.61002.56002.58002.568032,885
Apr 5, 20242.65002.65002.55002.63002.617847,920
Apr 4, 20242.65002.70002.63002.63002.617824,729
Apr 3, 20242.67002.67002.65002.65002.63771,600
Apr 2, 20242.73002.74002.65002.65002.63778,761
Mar 28, 20242.75002.75002.69002.69002.677524,998
Mar 27, 20242.66002.76002.59002.75002.737234,673
Mar 26, 20242.78002.78002.60002.64002.6277204,741
Mar 25, 20242.70002.78002.69002.69002.677561,764
Mar 22, 20242.60002.65002.60002.65002.63773,159
Mar 21, 20242.61002.65002.61002.65002.637716,037
Mar 20, 20242.60002.60002.49502.59002.578018,134
Mar 19, 2024 0.0120 Dividend
Mar 19, 20242.56002.56002.56002.56002.5481-
Mar 18, 20242.55002.61002.53002.56002.536254,604
Mar 15, 20242.57002.57002.57002.57002.54613,872
Mar 14, 20242.58002.58002.58002.58002.5560-
Mar 13, 20242.49002.58002.49002.58002.556037,075
Mar 12, 20242.45002.50002.36002.48002.45699,791
Mar 11, 20242.50002.52002.30002.33002.308345,477
Mar 8, 20242.40002.63002.40002.45002.427285,663
Mar 7, 20242.20002.35002.20002.35002.328149,461
Mar 6, 20242.25002.26002.20002.26002.23907,296
Mar 5, 20242.22002.24002.19002.24002.219141,653
Mar 4, 20242.20002.23002.15002.22002.199352,113
Mar 1, 20242.28002.28002.18002.19002.169670,985
Feb 29, 20242.27002.28002.27002.28002.25881,657
Feb 28, 20242.20002.24002.20002.24002.219118,159
Feb 27, 20242.25002.25002.25002.25002.2291-
Feb 26, 20242.25002.25002.18002.25002.229120,044
Feb 23, 20242.14002.27002.14002.27002.24894,397
Feb 22, 20242.21002.23002.13002.22002.199323,593
Feb 21, 20242.17002.25002.17002.25002.22911,670

Related Tickers

TML.AX Timah Resources Limited
0.0410
0.00%
 
BTE.AX Botala Energy Limited
0.0560
-1.75%
 
RNE.AX ReNu Energy Limited
0.0010
0.00%
 
VPR.AX Volt Group Limited
0.0010
0.00%
 
MCY.AX Mercury NZ Limited
5.85
+4.09%
 
MEZ.AX Meridian Energy Limited
5.43
-1.09%
 
CCE.AX Carnegie Clean Energy Limited
0.0360
0.00%
 
DEL.AX Delorean Corporation Limited
0.1350
0.00%
 
FHE.AX Frontier Energy Limited
0.1200
0.00%
 
CEN.AX Contact Energy Limited
8.21
-1.32%