Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 24-Apr-20 04:36:52 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(LLC) LENDLEASE GROUP Daily Prices...

     Prev Section TOC    Company Info for LLC    Limits Next Section


Company Details for (LLC) LENDLEASE GROUP

Listing Code LLC
Listing Name LENDLEASE GROUP
GICS Sector Real Estate Management & Development
ISIN Name LEND LEASE CORP.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000LLC3


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for LLC .. Friday 19th April 2024

LLC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 4.85 30,081 0.0
MAX 39.45 ### 98.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for LLC    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>


End of day Prices (full format),

150 Days for (LLC) LENDLEASE GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.33
2024-Apr-19 Fri ### ### ### ### 2,681,376 0 ### ### 0.0
2024-Apr-18 Thu 6.2 6.25 ### ### 30.8 30.8 0.0
2024-Apr-17 Wed 6.22 6.29 ### ### 30.4 30.4 0.0
2024-Apr-16 Tue ### ### 6.23 6.27 3,821,646 11,904,427 ### ### 0.4
2024-Apr-15 Mon 6.4 6.42 ### 6.4 1,313,052 ### ### ### 0.5
2024-Apr-12 Fri 6.42 6.56 ### 6.5 1,446,672 4,745,084 75.6 75.6 0.5
2024-Apr-11 Thu ### 6.49 ### 6.43 1,342,920 4,357,775 66.1 66.1 ###
2024-Apr-10 Wed 6.43 6.57 6.4 6.56 ### ### 0.5
2024-Apr-09 Tue 6.52 6.54 6.4 6.41 20.6 20.6 0.5
2024-Apr-08 Mon ### ### ### 6.5 2,082,044 0 ### ### 0.5
2024-Apr-05 Fri 6.27 6.43 6.27 ### 2,725,272 17,305,477 ### ### 0.0
2024-Apr-04 Thu 6.26 ### 6.25 ### 75.7 75.7 0.0
2024-Apr-03 Wed 6.29 ### 6.21 6.25 39.0 39.0 ###
2024-Apr-02 Tue ### ### ### ### 1,667,476 0 65.3 65.3 0.0
2024-Mar-28 Thu 6.44 6.475 6.41 6.43 ### ### ###
2024-Mar-27 Wed ### 6.41 ### 6.4 1,376,424 ### 65.0 65.0 0.5
2024-Mar-26 Tue 6.48 6.51 ### ### 964,473 3,139,359 24.6 24.6 0.0
2024-Mar-25 Mon 6.43 6.585 6.425 6.54 83.8 83.8 0.5
2024-Mar-22 Fri 6.41 ### ### 6.46 1,510,745 0 77.1 77.1 ###
2024-Mar-21 Thu 6.53 6.55 ### ### 5,883,155 ### 15.5 15.5 0.0
2024-Mar-20 Wed ### 6.675 6.49 6.5 1,270,220 8,361,223 17.7 17.7 0.5
2024-Mar-19 Tue ### 6.72 ### ### 1,619,150 5,440,344 33.1 33.1 0.0
2024-Mar-18 Mon 6.52 ### 6.51 ### 86.9 86.9 0.0
2024-Mar-15 Fri 6.51 ### 6.5 ### 77.5 77.5 0.0
2024-Mar-14 Thu ### ### 6.49 ### 1,650,029 5,354,344 35.8 35.8 0.0
2024-Mar-13 Wed 6.49 ### 6.46 ### ### ### 0.0
2024-Mar-12 Tue 6.4 6.55 ### 6.5 1,267,222 4,150,152 ### ### 0.5
2024-Mar-11 Mon 6.41 6.5 6.4 6.42 ### ### 0.5
2024-Mar-08 Fri ### 6.48 ### 6.46 ### ### ###
2024-Mar-07 Thu 6.22 ### 6.2 ### 2,153,054 ### 79.6 79.6 0.0
2024-Mar-06 Wed ### 6.24 ### ### 1,622,871 5,063,357 ### ### 0.0
2024-Mar-05 Tue 6.22 6.28 6.2 6.24 73.5 73.5 0.4
2024-Mar-04 Mon ### ### 6.23 6.27 29.0 29.0 0.4
2024-Mar-01 Fri 6.41 6.42 ### ### ### ### 0.0
2024-Feb-29 Thu 6.2 6.42 6.185 6.42 ### ### 0.5
2024-Feb-28 Wed ### ### ### ### 70.2 70.2 0.0
2024-Feb-27 Tue ### ### ### ### 2,981,784 0 72.2 72.2 0.0
2024-Feb-26 Mon ### ### ### ### 2,467,275 0 ### ### 0.0
2024-Feb-23 Fri ### 6.125 ### ### 3,442,878 ### ### ### 0.0
2024-Feb-22 Thu ### ### ### ### 2,837,454 0 ### ### 0.0
2024-Feb-21 Wed ### 6.2 ### ### 3,229,875 ### ### ### 0.0
2024-Feb-20 Tue 6.24 ### 6.2 6.2 5,389,055 16,706,070 ### ### 0.4
2024-Feb-19 Mon ### 6.7 6.21 6.46 21.6 21.6 ###
2024-Feb-16 Fri 7.45 7.53 ### 7.51 1,752,189 ### 71.8 71.8 ###
2024-Feb-15 Thu 7.23 ### 7.21 ### ### ### 0.0
2024-Feb-14 Wed ### 7.2 ### ### 3,106,457 11,183,245 ### ### 0.0
2024-Feb-13 Tue 7.28 ### 7.25 7.27 1,228,188 4,452,181 ### ### ###
2024-Feb-12 Mon 7.29 ### 7.26 7.27 ### ### ###
2024-Feb-09 Fri ### ### 7.21 ### ### ### 0.0
2024-Feb-08 Thu 7.41 7.51 ### 7.43 1,522,489 5,716,946 69.4 69.4 ###
2024-Feb-07 Wed 7.21 ### 7.21 ### 82.9 82.9 0.0
2024-Feb-06 Tue ### 7.2 ### ### 1,436,677 ### 34.1 34.1 0.0
2024-Feb-05 Mon 7.2 7.28 ### 7.21 ### ### ###
2024-Feb-02 Fri ### ### 7.26 ### 3,404,257 12,357,452 ### ### 0.0
2024-Feb-01 Thu ### ### 7.185 7.24 1,681,446 ### ### ### 0.5
2024-Jan-31 Wed ### 7.41 ### 7.41 89.1 89.1 ###
2024-Jan-30 Tue ### 7.25 ### 7.22 1,499,529 ### 78.3 78.3 0.5
2024-Jan-29 Mon ### ### ### ### 1,511,329 0 ### ### 0.0
2024-Jan-25 Thu 7.2 7.2 7.045 ### ### ### 0.0
2024-Jan-24 Wed 7.22 ### ### 7.22 961,787 0 68.7 68.7 0.5
2024-Jan-23 Tue ### 7.24 ### ### 729,776 2,641,789 ### ### 0.0
2024-Jan-22 Mon ### 7.22 ### ### 1,056,772 3,814,946 ### ### 0.0
2024-Jan-19 Fri 7.22 7.23 ### ### 1,414,824 5,114,588 ### ### 0.0
2024-Jan-18 Thu ### ### 7 ### 81.5 81.5 0.0
2024-Jan-17 Wed 7.23 7.26 ### ### 32.1 32.1 0.0
2024-Jan-16 Tue ### ### 7.25 7.29 31.2 31.2 ###
2024-Jan-15 Mon ### 7.44 7.355 7.4 558,285 ### ### ### 0.5
2024-Jan-12 Fri ### 7.41 ### ### 929,520 3,443,871 ### ### 0.0
2024-Jan-11 Thu ### 7.45 ### 7.4 1,272,886 ### ### ### 0.5
2024-Jan-10 Wed 7.28 ### ### 7.28 1,615,181 0 ### ### 0.5
2024-Jan-09 Tue 7.42 7.42 ### ### 892,489 ### 30.0 30.0 0.0
2024-Jan-08 Mon 7.21 ### 7.21 ### ### ### 0.0
2024-Jan-05 Fri 7.21 7.345 7.21 7.27 78.5 78.5 ###
2024-Jan-04 Thu ### ### 7.21 7.21 9,809,159 ### 17.2 17.2 ###
2024-Jan-03 Wed ### 7.41 ### ### 1,600,374 5,929,385 43.4 43.4 0.0
2024-Jan-02 Tue 7.48 ### 7.46 7.46 765,371 ### 32.0 32.0 0.5
2023-Dec-29 Fri 7.47 7.53 7.44 7.47 ### ### ###
2023-Dec-28 Thu 7.46 7.49 ### 7.48 1,162,448 ### ### ### 0.5
2023-Dec-27 Wed 7.43 7.44 ### ### ### ### 0.0
2023-Dec-22 Fri ### ### 7.26 ### ### ### 0.0
2023-Dec-21 Thu 7.27 ### 7.22 ### ### ### 0.0
2023-Dec-20 Wed 7.41 7.44 7.28 ### 2,245,822 16,529,249 ### ### 0.0
2023-Dec-19 Tue ### ### 7.23 ### 3,961,452 14,320,648 25.6 25.6 0.0
2023-Dec-18 Mon 7.45 7.73 7.42 7.42 ### ### 0.5
2023-Dec-15 Fri 7.41 7.51 ### 7.51 ### ### ###
2023-Dec-14 Thu ### 7.44 ### ### 4,270,342 15,885,672 79.7 79.7 0.0
2023-Dec-13 Wed 6.89 ### 6.87 ### ### ### 0.0
2023-Dec-12 Tue 6.86 ### 6.83 ### 1,873,270 ### ### ### 0.0
2023-Dec-11 Mon ### ### 6.78 6.83 1,513,944 5,132,270 ### ### 0.5
2023-Dec-08 Fri 6.81 ### 6.76 6.87 71.6 71.6 ###
2023-Dec-07 Thu 6.87 6.87 6.78 6.85 2,908,125 19,847,953 ### ### ###
2023-Dec-06 Wed ### ### ### 6.86 86.7 86.7 0.5
2023-Dec-05 Tue ### 6.71 6.56 6.59 1,751,885 11,623,756 31.1 31.1 ###
2023-Dec-04 Mon 6.7 6.85 ### 6.72 ### ### 0.5
2023-Dec-01 Fri 6.5 ### 6.48 ### 81.7 81.7 0.0
2023-Nov-30 Thu ### ### 6.46 ### 64.9 64.9 0.0
2023-Nov-29 Wed 6.58 6.86 6.58 ### 78.6 78.6 0.0
2023-Nov-28 Tue ### ### ### 6.56 3,808,445 0 85.0 85.0 0.5
2023-Nov-27 Mon 6.49 6.49 ### ### ### ### 0.0
2023-Nov-24 Fri 6.42 6.49 ### 6.45 1,688,055 ### 72.9 72.9 ###
2023-Nov-23 Thu ### 6.44 6.355 6.43 1,741,674 11,142,359 ### ### ###
2023-Nov-22 Wed 6.53 6.58 ### ### 23.4 23.4 0.0
2023-Nov-21 Tue ### 6.75 6.56 6.59 ### ### ###
2023-Nov-20 Mon 6.78 6.85 6.7 6.75 40.3 40.3 0.5
2023-Nov-17 Fri ### 6.85 ### 6.85 4,158,340 ### ### ### ###
2023-Nov-16 Thu 6.56 6.76 6.53 6.7 ### ### 0.5
2023-Nov-15 Wed 6.57 ### 6.46 6.51 ### ### ###
2023-Nov-14 Tue ### 6.48 ### 6.42 1,476,025 4,782,321 74.5 74.5 0.5
2023-Nov-13 Mon 6.28 ### 6.22 6.28 77.6 77.6 0.4
2023-Nov-10 Fri 6.26 6.29 ### 6.29 2,008,557 ### 73.0 73.0 ###
2023-Nov-09 Thu 6.43 6.44 ### ### 2,366,943 7,621,556 ### ### 0.0
2023-Nov-08 Wed ### 6.445 6.285 6.4 1,490,426 ### ### ### 0.5
2023-Nov-07 Tue 6.43 6.5 ### ### 1,837,589 ### 23.8 23.8 0.0
2023-Nov-06 Mon ### 6.53 ### 6.49 81.5 81.5 ###
2023-Nov-03 Fri ### 6.52 ### ### 2,122,244 ### ### ### 0.0
2023-Nov-02 Thu ### ### 6.28 ### 5,069,848 15,919,322 ### ### 0.0
2023-Nov-01 Wed ### ### ### ### 1,687,643 0 85.2 85.2 0.0
2023-Oct-31 Tue ### 6.21 ### 6.21 2,558,246 7,943,353 ### ### ###
2023-Oct-30 Mon 6.2 6.24 ### ### 2,693,151 ### 27.4 27.4 0.0
2023-Oct-27 Fri ### ### 6.26 ### 1,409,048 4,410,320 26.4 26.4 0.0
2023-Oct-26 Thu 6.24 6.325 ### ### 78.5 78.5 0.0
2023-Oct-25 Wed 6.4 6.45 6.255 ### 2,828,829 ### ### ### 0.0
2023-Oct-24 Tue 6.47 6.52 ### 6.43 ### ### ###
2023-Oct-23 Mon 6.43 6.485 ### 6.48 1,723,889 ### ### ### 0.5
2023-Oct-20 Fri 6.5 6.53 ### 6.49 2,868,278 9,364,927 34.8 34.8 ###
2023-Oct-19 Thu 6.54 6.58 6.47 6.58 75.1 75.1 0.5
2023-Oct-18 Wed 6.77 6.8 ### ### 23.9 23.9 0.0
2023-Oct-17 Tue 6.77 6.86 6.73 6.76 1,836,286 ### 38.5 38.5 0.5
2023-Oct-16 Mon ### 6.7 6.58 ### 77.7 77.7 0.0
2023-Oct-13 Fri 6.79 6.84 6.7 6.71 ### ### ###
2023-Oct-12 Thu ### ### 6.85 6.89 ### ### 0.5
2023-Oct-11 Wed ### ### 6.88 ### 15.9 15.9 0.0
2023-Oct-10 Tue ### ### ### ### ### ### 0.0
2023-Oct-09 Mon 6.85 6.86 6.75 6.85 ### ### ###
2023-Oct-06 Fri 6.83 ### 6.78 6.86 75.7 75.7 0.5
2023-Oct-05 Thu 6.75 6.86 ### 6.83 1,951,128 ### ### ### 0.5
2023-Oct-04 Wed 6.78 6.82 ### 6.7 3,142,586 ### 33.9 33.9 0.5
2023-Oct-03 Tue ### ### 6.83 6.83 2,526,923 8,629,442 ### ### 0.5
2023-Oct-02 Mon 7.21 7.225 ### ### 1,122,024 ### 23.0 23.0 0.0
2023-Sep-29 Fri ### 7.23 ### ### ### ### 0.0
2023-Sep-28 Thu ### ### ### ### 1,833,456 0 68.1 68.1 0.0
2023-Sep-27 Wed ### ### ### ### 1,880,425 0 86.4 86.4 0.0
2023-Sep-26 Tue ### ### ### ### 32.5 32.5 0.0
2023-Sep-25 Mon ### ### ### ### ### ### 0.0
2023-Sep-22 Fri ### ### 7 ### ### ### 0.0
2023-Sep-21 Thu ### ### ### ### 1,919,722 0 ### ### 0.0
2023-Sep-20 Wed 7.26 ### 7.26 ### 1,815,122 ### ### ### 0.0
2023-Sep-19 Tue ### ### 7.23 ### ### ### 0.0
2023-Sep-18 Mon 7.47 7.5 ### ### 31.9 31.9 0.0
2023-Sep-15 Fri 7.44 7.55 7.42 7.46 3,692,549 27,638,729 ### ### 0.5


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 04:36:52 thru 2024-04-20 04:36:53 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000