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 Fri 24-May-03 10:31:52 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 Page 44...

     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 .. Thursday 2nd May 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


<< Previous 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
1998-Aug-03 Mon ### ### ### ### 85.9 85.9 0.0
1998-Jul-31 Fri 35.25 ### 35.25 35.4 225,176 3,968,727 ### ### 2.5
1998-Jul-30 Thu ### ### ### ### ### ### 0.0
1998-Jul-29 Wed ### 35.25 ### ### 32.3 32.3 0.0
1998-Jul-28 Tue ### ### ### ### 239,879 0 ### ### 0.0
1998-Jul-27 Mon 35.26 35.5 ### ### 300,874 ### ### ### 0.0
1998-Jul-24 Fri 34.53 ### 34.5 ### 79.5 79.5 0.0
1998-Jul-23 Thu 35.54 35.55 ### 35.43 534,185 ### 29.6 29.6 ###
1998-Jul-22 Wed 35.578 35.7 35.4 ### 308,188 10,956,083 76.6 76.6 0.0
1998-Jul-21 Tue 35.541 ### 35.4 ### 72.1 72.1 0.0
1998-Jul-20 Mon ### ### 35.4 35.55 302,871 ### ### ### ###
1998-Jul-17 Fri 35.7 ### ### ### 266,277 0 ### ### 0.0
1998-Jul-16 Thu ### 35.82 ### 35.7 ### ### 2.6
1998-Jul-15 Wed ### ### 34.4 34.75 336,080 5,780,576 23.8 23.8 2.5
1998-Jul-14 Tue 33.8 34.75 33.8 34.7 89.5 89.5 2.5
1998-Jul-13 Mon ### ### ### ### 398,055 0 ### ### 0.0
1998-Jul-10 Fri 34.725 34.725 ### ### 232,470 ### ### ### 0.0
1998-Jul-09 Thu ### 35.72 ### 35.2 321,823 5,747,758 ### ### 2.5
1998-Jul-08 Wed 34.8 35.5 34.8 ### ### ### 0.0
1998-Jul-07 Tue ### ### ### ### 81.6 81.6 0.0
1998-Jul-06 Mon ### ### ### ### 150,253 0 ### ### 0.0
1998-Jul-03 Fri ### ### 32.79 ### 88.0 88.0 0.0
1998-Jul-02 Thu 32.7 ### 32.7 ### 392,224 ### 67.8 67.8 0.0
1998-Jul-01 Wed 32.657 32.7 32.46 ### ### ### 0.0
1998-Jun-30 Tue ### 32.7 32.2 ### 558,551 18,124,979 ### ### 0.0
1998-Jun-29 Mon ### 32.53 ### 32.23 276,146 ### 78.1 78.1 2.3
1998-Jun-26 Fri ### ### ### ### 181,250 0 ### ### 0.0
1998-Jun-25 Thu 31.4 31.4 ### ### ### ### 0.0
1998-Jun-24 Wed ### 31.85 ### 31.4 ### ### 2.2
1998-Jun-23 Tue 30.85 ### ### 30.8 ### ### 2.2
1998-Jun-22 Mon 30.57 ### 30.57 30.8 258,258 3,947,473 80.9 80.9 2.2
1998-Jun-19 Fri ### ### 30.8 ### 26.1 26.1 0.0
1998-Jun-18 Thu 31.223 31.7 ### ### 575,723 ### ### ### 0.0
1998-Jun-17 Wed ### ### ### ### 454,359 0 ### ### 0.0
1998-Jun-16 Tue ### ### 29.8 ### 648,226 ### 86.7 86.7 0.0
1998-Jun-15 Mon ### 31.5 30.5 ### 209,524 6,495,244 ### ### 0.0
1998-Jun-12 Fri 31.152 31.2 30.29 ### 24.2 24.2 0.0
1998-Jun-11 Thu ### ### 31.2 31.5 819,452 12,783,451 ### ### 2.3
1998-Jun-10 Wed 32.775 32.775 ### ### 567,874 ### 19.3 19.3 0.0
1998-Jun-09 Tue 33.276 ### 32.85 32.972 ### ### 2.4
1998-Jun-05 Fri ### 33.5 ### ### 258,685 4,332,973 33.4 33.4 0.0
1998-Jun-04 Thu 33.5 33.55 ### 33.5 ### ### 2.4
1998-Jun-03 Wed 33.974 ### ### ### 257,347 0 22.9 22.9 0.0
1998-Jun-02 Tue ### ### 33.2 ### 277,182 4,601,221 37.5 37.5 0.0
1998-Jun-01 Mon ### ### ### ### 247,686 0 84.3 84.3 0.0
1998-May-29 Fri 34.252 ### ### ### 24.1 24.1 0.0
1998-May-28 Thu 34.227 ### ### ### ### ### 0.0
1998-May-27 Wed 34.524 34.524 34.2 34.28 400,920 ### ### ### 2.4
1998-May-26 Tue 34.5 34.8 34.5 34.7 79.4 79.4 2.5
1998-May-25 Mon 34.5 ### 34.45 34.5 154,686 ### ### ### 2.5
1998-May-22 Fri 34.5 34.5 34.25 34.5 124,882 ### 73.5 73.5 2.5
1998-May-21 Thu 34.349 ### ### 34.5 79.3 79.3 2.5
1998-May-20 Wed 34.8 34.8 ### 34.154 13.0 13.0 ###
1998-May-19 Tue ### 34.85 34.59 34.8 ### ### 2.5
1998-May-18 Mon ### ### 34.7 34.8 35.7 35.7 2.5
1998-May-15 Fri 35.485 35.489 ### 35.23 722,872 ### ### ### ###
1998-May-14 Thu 34.586 35.5 ### 35.5 224,345 3,982,123 89.6 89.6 2.5
1998-May-13 Wed ### 35.56 ### 34.48 12.5 12.5 2.5
1998-May-12 Tue 36.5 36.5 ### ### ### ### 0.0
1998-May-11 Mon 36.7 37.2 ### 36.955 76.3 76.3 ###
1998-May-08 Fri ### ### ### ### ### ### 0.0
1998-May-07 Thu ### 36.8 ### 36.8 235,349 4,330,421 ### ### 2.6
1998-May-06 Wed 36.681 36.688 ### 36.41 152,788 2,802,743 ### ### ###
1998-May-05 Tue 36.84 ### 36.7 36.8 36.6 36.6 2.6
1998-May-04 Mon 36.2 ### 36.2 ### 89.3 89.3 0.0
1998-May-01 Fri 35.5 ### 35.49 36.2 ### ### 2.6
1998-Apr-30 Thu ### ### ### 35.2 9.2 9.2 2.5
1998-Apr-29 Wed ### 36.744 35.4 ### ### ### 0.0
1998-Apr-28 Tue 37.086 37.146 36.55 36.75 360,426 13,280,977 ### ### 2.6
1998-Apr-27 Mon 37.4 37.5 ### 37.45 199,773 3,745,743 ### ### 2.7
1998-Apr-24 Fri 37.75 37.85 37.5 37.75 ### ### ###
1998-Apr-23 Thu ### 38.2 ### ### ### ### 0.0
1998-Apr-22 Wed 37.55 37.8 ### 37.4 ### ### ###
1998-Apr-21 Tue ### ### ### 37.55 307,171 0 ### ### 2.7
1998-Apr-20 Mon ### 37.5 ### 37.5 ### ### 2.7
1998-Apr-17 Fri 37.886 37.886 ### ### 199,881 3,786,345 ### ### 0.0
1998-Apr-16 Thu ### ### ### ### 70.6 70.6 0.0
1998-Apr-15 Wed ### ### ### 37.844 212,581 0 89.6 89.6 ###
1998-Apr-14 Tue 36.975 ### ### ### 239,371 0 70.8 70.8 0.0
1998-Apr-09 Thu ### ### 36.75 ### 317,953 5,842,386 77.5 77.5 0.0
1998-Apr-08 Wed 36.4 ### 36.4 ### 223,984 ### ### ### 0.0
1998-Apr-07 Tue 36.75 36.75 ### 36.7 ### ### ###
1998-Apr-06 Mon ### 36.8 ### 36.74 221,958 4,084,027 87.0 87.0 2.6
1998-Apr-03 Fri 35.854 ### 35.85 36.143 116,382 2,086,147 79.7 79.7 ###
1998-Apr-02 Thu 35.357 ### ### ### 513,249 0 ### ### 0.0
1998-Apr-01 Wed ### 35.75 35.2 35.2 206,248 7,316,647 ### ### 2.5
1998-Mar-31 Tue 35.46 35.8 34.8 35.2 406,951 14,365,370 23.4 23.4 2.5
1998-Mar-30 Mon ### 36.022 ### 35.42 16.0 16.0 2.5
1998-Mar-27 Fri 36.85 36.85 ### ### 13.2 13.2 0.0
1998-Mar-26 Thu ### 37.4 36.8 ### 74.2 74.2 0.0
1998-Mar-25 Wed ### 37.5 ### 37.145 ### ### ###
1998-Mar-24 Tue ### 37.4 ### ### 193,780 3,623,686 ### ### 0.0
1998-Mar-23 Mon ### ### ### 36.8 417,423 0 ### ### 2.6
1998-Mar-20 Fri 36.85 36.85 ### 36.7 365,986 ### ### ### ###
1998-Mar-19 Thu ### ### ### ### 277,853 0 27.4 27.4 0.0
1998-Mar-18 Wed 36.5 ### 36.5 ### 83.1 83.1 0.0
1998-Mar-17 Tue ### ### ### 36.59 322,255 0 82.5 82.5 ###
1998-Mar-16 Mon 35.7 36.4 35.7 36.2 165,753 ### 83.8 83.8 2.6
1998-Mar-13 Fri 35.5 ### 35.4 35.8 199,550 ### ### ### 2.6
1998-Mar-12 Thu 35.85 ### 35.52 ### 26.4 26.4 0.0
1998-Mar-11 Wed ### ### ### 35.8 213,344 0 90.1 90.1 2.6
1998-Mar-10 Tue 34.747 ### 34.747 ### 372,343 ### 78.6 78.6 0.0
1998-Mar-09 Mon ### 35.2 ### 34.75 ### ### 2.5
1998-Mar-06 Fri ### ### 34.8 ### ### ### 0.0
1998-Mar-05 Thu 35.4 35.4 34.8 34.85 ### ### ###
1998-Mar-04 Wed 36.4 36.5 35.5 35.8 14.5 14.5 2.6
1998-Mar-03 Tue ### ### ### 36.4 220,156 0 ### ### ###
1998-Mar-02 Mon ### ### ### ### 187,276 0 37.6 37.6 0.0
1998-Feb-27 Fri 36.46 ### 36.26 ### 782,628 14,189,045 ### ### 0.0
1998-Feb-26 Thu 35.728 ### ### 36.45 85.4 85.4 ###
1998-Feb-25 Wed 35.44 35.7 ### 35.641 201,627 3,599,041 ### ### 2.5
1998-Feb-24 Tue ### ### 34.8 35.5 ### ### 2.5
1998-Feb-23 Mon 34.943 35.5 ### 35.45 93,388 ### 84.9 84.9 2.5
1998-Feb-20 Fri ### ### ### ### 77.5 77.5 0.0
1998-Feb-19 Thu ### ### 34.7 34.75 ### ### 2.5
1998-Feb-18 Wed ### 35.8 ### 35.56 398,843 7,139,289 ### ### 2.5
1998-Feb-17 Tue ### ### 34.49 ### 271,750 4,686,328 83.9 83.9 0.0
1998-Feb-16 Mon ### 34.5 ### 34.4 146,444 2,526,159 88.6 88.6 2.5
1998-Feb-13 Fri ### 34.2 ### 34.2 87.8 87.8 2.4
1998-Feb-12 Thu 33.588 ### 33.55 ### 207,024 3,472,827 ### ### 0.0
1998-Feb-11 Wed ### 33.55 ### 33.5 134,553 2,257,126 ### ### 2.4
1998-Feb-10 Tue ### 33.2 32.85 ### 34.5 34.5 0.0
1998-Feb-09 Mon ### 33.25 ### ### ### ### 0.0
1998-Feb-06 Fri ### ### ### 32.47 341,955 0 8.3 8.3 ###
1998-Feb-05 Thu ### ### ### ### 248,742 0 ### ### 0.0
1998-Feb-04 Wed 33.79 ### ### 33.7 300,240 0 26.0 26.0 2.4
1998-Feb-03 Tue ### 34.52 33.7 33.77 16.9 16.9 2.4
1998-Feb-02 Mon ### 34.49 ### 34.385 178,081 ### ### ### ###
1998-Jan-30 Fri ### 34.4 ### 34.183 73.6 73.6 ###
1998-Jan-29 Thu ### ### ### 33.85 76.6 76.6 2.4
1998-Jan-28 Wed ### 33.4 ### ### 469,148 7,834,771 82.4 82.4 0.0
1998-Jan-27 Tue 32.5 32.85 32.4 32.8 263,551 8,598,351 80.6 80.6 2.3
1998-Jan-23 Fri ### ### ### ### ### ### 0.0
1998-Jan-22 Thu 32.5 32.88 ### ### 308,544 ### 19.0 19.0 0.0
1998-Jan-21 Wed ### 33.5 ### ### 507,427 ### ### ### 0.0
1998-Jan-20 Tue ### ### 32.5 ### 80.7 80.7 0.0
1998-Jan-19 Mon 31.45 ### 31.45 ### 128,653 ### 90.4 90.4 0.0
1998-Jan-16 Fri ### 31.55 ### 31.44 ### ### 2.2
1998-Jan-15 Thu ### 31.2 30.81 ### 444,249 13,773,940 28.0 28.0 0.0
1998-Jan-14 Wed ### ### ### ### 333,289 0 ### ### 0.0
1998-Jan-13 Tue 31.059 31.56 31.059 ### 635,853 ### ### ### 0.0
1998-Jan-12 Mon 30.5 ### ### ### 90.9 90.9 0.0
1998-Jan-09 Fri 32.2 ### 31.4 ### 248,980 3,908,986 ### ### 0.0
1998-Jan-08 Thu 31.75 ### 31.75 ### 91.2 91.2 0.0
1998-Jan-07 Wed 31.45 ### 31.44 ### 328,729 ### 90.5 90.5 0.0
1998-Jan-06 Tue 30.56 ### 30.56 ### 389,375 5,949,650 ### ### 0.0
1998-Jan-05 Mon 29.8 30.58 29.8 ### ### ### 0.0
1998-Jan-02 Fri ### ### 29.7 29.8 30,081 ### 18.0 18.0 2.1
1997-Dec-31 Wed ### ### ### ### ### ### 0.0
1997-Dec-30 Tue ### 30.2 29.79 29.79 ### ### 2.1


<< Previous 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 2024-05-03 10:31:52 thru 2024-05-03 10:31:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000