Comparing Back to the side-by-side chart ↗
Lendlease Group (LLC.AU) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.41 | 2.42 | 2.37 | 2.39 | +0.42% | 2,688,817 |
| 2026-10-15 | 2.37 | 2.43 | 2.34 | 2.38 | +0.00% | 2,517,955 |
| 2026-10-14 | 2.40 | 2.40 | 2.35 | 2.38 | -1.65% | 3,587,253 |
| 2026-10-13 | 2.45 | 2.50 | 2.41 | 2.42 | -2.42% | 3,017,636 |
| 2026-10-12 | 2.48 | 2.51 | 2.45 | 2.48 | +0.00% | 1,704,962 |
| 2026-10-09 | 2.52 | 2.55 | 2.48 | 2.48 | -1.59% | 4,664,635 |
| 2026-10-08 | 2.53 | 2.61 | 2.52 | 2.52 | -2.33% | 2,347,426 |
| 2026-10-07 | 2.60 | 2.63 | 2.53 | 2.58 | +1.18% | 3,351,641 |
| 2026-10-06 | 2.55 | 2.58 | 2.53 | 2.55 | -0.39% | 2,399,377 |
| 2026-10-05 | 2.62 | 2.64 | 2.56 | 2.56 | -3.03% | 1,867,563 |
| 2026-10-02 | 2.63 | 2.71 | 2.57 | 2.64 | -2.94% | 4,209,329 |
| 2026-10-01 | 2.62 | 2.74 | 2.60 | 2.72 | +2.26% | 3,726,890 |
| 2026-09-30 | 2.37 | 2.74 | 2.37 | 2.66 | +11.30% | 4,860,993 |
| 2026-09-29 | 2.38 | 2.42 | 2.36 | 2.39 | +0.42% | 1,827,882 |
| 2026-09-28 | 2.40 | 2.42 | 2.38 | 2.38 | -0.83% | 1,943,962 |
| 2026-09-25 | 2.44 | 2.45 | 2.37 | 2.40 | -1.64% | 2,951,855 |
| 2026-09-24 | 2.44 | 2.48 | 2.43 | 2.44 | -1.21% | 1,917,342 |
| 2026-09-23 | 2.50 | 2.53 | 2.46 | 2.47 | -0.80% | 2,071,052 |
| 2026-09-22 | 2.50 | 2.55 | 2.48 | 2.49 | -0.40% | 1,965,060 |
| 2026-09-21 | 2.52 | 2.58 | 2.50 | 2.50 | -0.79% | 2,094,689 |
| 2026-09-18 | 2.64 | 2.65 | 2.52 | 2.52 | -4.18% | 10,358,005 |
| 2026-09-17 | 2.63 | 2.66 | 2.58 | 2.63 | +1.54% | 2,630,604 |
| 2026-09-16 | 2.63 | 2.65 | 2.56 | 2.59 | -1.89% | 2,566,450 |
| 2026-09-15 | 2.76 | 2.77 | 2.63 | 2.64 | -4.69% | 3,369,953 |
| 2026-09-14 | 2.80 | 2.84 | 2.76 | 2.77 | -1.42% | 1,970,645 |
| 2026-09-11 | 2.80 | 2.84 | 2.78 | 2.81 | -0.71% | 1,679,721 |
| 2026-09-10 | 2.86 | 2.94 | 2.78 | 2.83 | -2.75% | 5,140,606 |
| 2026-09-09 | 2.85 | 2.97 | 2.83 | 2.91 | +2.46% | 3,117,386 |
| 2026-09-08 | 2.87 | 2.90 | 2.84 | 2.84 | -2.41% | 1,523,263 |
| 2026-09-07 | 2.90 | 2.96 | 2.90 | 2.91 | +0.69% | 1,940,759 |
| 2026-09-04 | 2.87 | 2.94 | 2.86 | 2.89 | +0.70% | 2,669,319 |
| 2026-09-03 | 2.95 | 2.98 | 2.81 | 2.87 | -3.37% | 5,161,254 |
| 2026-09-02 | 2.92 | 3.01 | 2.91 | 2.97 | -1.66% | 4,925,526 |
| 2026-09-01 | 2.92 | 3.02 | 2.91 | 3.02 | +2.72% | 2,814,736 |
| 2026-08-31 | 2.91 | 2.97 | 2.85 | 2.94 | +0.68% | 4,057,067 |
| 2026-08-28 | 2.88 | 2.95 | 2.84 | 2.92 | +2.10% | 1,641,023 |
| 2026-08-27 | 2.85 | 2.90 | 2.82 | 2.86 | +0.00% | 2,941,278 |
| 2026-08-26 | 2.90 | 2.95 | 2.86 | 2.86 | -2.39% | 2,830,658 |
| 2026-08-25 | 2.85 | 2.94 | 2.81 | 2.93 | +2.81% | 2,362,461 |
| 2026-08-24 | 2.77 | 2.90 | 2.77 | 2.85 | +2.89% | 3,161,009 |
| 2026-08-21 | 2.75 | 2.79 | 2.74 | 2.77 | -0.72% | 2,619,115 |
| 2026-08-20 | 2.80 | 2.83 | 2.77 | 2.79 | +1.09% | 3,013,291 |
| 2026-08-19 | 2.80 | 2.83 | 2.73 | 2.76 | -1.43% | 3,623,672 |
| 2026-08-18 | 2.81 | 2.94 | 2.72 | 2.80 | -2.44% | 7,338,509 |
| 2026-08-17 | 3.16 | 3.19 | 2.86 | 2.87 | -11.15% | 6,127,072 |
| 2026-08-14 | 3.14 | 3.30 | 3.14 | 3.23 | +2.22% | 3,060,193 |
| 2026-08-13 | 3.13 | 3.21 | 3.11 | 3.16 | +0.64% | 1,895,026 |
| 2026-08-12 | 3.09 | 3.17 | 3.08 | 3.14 | +0.96% | 990,546 |
| 2026-08-11 | 3.13 | 3.15 | 3.09 | 3.11 | -1.58% | 1,480,488 |
| 2026-08-10 | 3.17 | 3.19 | 3.12 | 3.16 | +0.00% | 1,690,361 |
| 2026-08-07 | 3.11 | 3.19 | 3.10 | 3.16 | +0.96% | 1,334,747 |
| 2026-08-06 | 3.07 | 3.15 | 3.06 | 3.13 | +1.62% | 1,231,679 |
| 2026-08-05 | 3.05 | 3.12 | 3.03 | 3.08 | +1.32% | 1,475,324 |
| 2026-08-04 | 2.99 | 3.05 | 2.98 | 3.04 | +2.01% | 1,887,909 |
| 2026-08-03 | 3.00 | 3.01 | 2.94 | 2.98 | -1.65% | 1,332,162 |
| 2026-07-31 | 3.01 | 3.09 | 2.97 | 3.03 | +1.68% | 3,030,148 |
| 2026-07-30 | 2.97 | 2.99 | 2.91 | 2.98 | -0.33% | 1,568,923 |
| 2026-07-29 | 2.93 | 3.03 | 2.91 | 2.99 | +3.46% | 2,076,883 |
| 2026-07-28 | 2.85 | 2.93 | 2.85 | 2.89 | -0.34% | 1,564,912 |
| 2026-07-27 | 2.84 | 2.91 | 2.79 | 2.90 | +3.20% | 2,448,605 |
| 2026-07-24 | 2.87 | 2.88 | 2.78 | 2.81 | -3.10% | 3,175,747 |
| 2026-07-23 | 2.89 | 3.00 | 2.87 | 2.90 | +1.40% | 1,674,489 |
| 2026-07-22 | 2.92 | 2.92 | 2.82 | 2.86 | -2.05% | 2,343,253 |
| 2026-07-21 | 2.93 | 2.96 | 2.92 | 2.92 | -1.68% | 1,827,936 |
| 2026-07-20 | 2.97 | 3.00 | 2.93 | 2.97 | +0.68% | 1,303,001 |
| 2026-07-17 | 3.01 | 3.02 | 2.94 | 2.95 | -1.34% | 2,165,069 |
| 2026-07-16 | 2.96 | 3.03 | 2.95 | 2.99 | +1.70% | 1,446,147 |
| 2026-07-15 | 3.01 | 3.01 | 2.94 | 2.94 | -2.33% | 1,477,024 |
| 2026-07-14 | 3.00 | 3.04 | 2.98 | 3.01 | +0.67% | 786,744 |
| 2026-07-13 | 3.06 | 3.07 | 2.99 | 2.99 | -2.29% | 1,786,769 |
| 2026-07-10 | 3.06 | 3.11 | 3.05 | 3.06 | +0.00% | 1,328,591 |
| 2026-07-09 | 3.08 | 3.11 | 3.03 | 3.06 | -1.92% | 2,105,492 |
| 2026-07-08 | 3.01 | 3.12 | 2.96 | 3.12 | +4.00% | 2,245,448 |
| 2026-07-07 | 3.00 | 3.03 | 2.91 | 3.00 | -1.32% | 2,882,598 |
| 2026-07-06 | 3.10 | 3.12 | 3.02 | 3.04 | -2.25% | 2,944,403 |
| 2026-07-03 | 3.13 | 3.13 | 2.99 | 3.11 | +0.65% | 2,376,701 |
| 2026-07-02 | 3.11 | 3.13 | 3.02 | 3.09 | -0.64% | 2,699,730 |
| 2026-07-01 | 3.24 | 3.26 | 3.09 | 3.11 | -3.72% | 2,461,993 |
| 2026-06-30 | 3.20 | 3.31 | 3.19 | 3.23 | +0.62% | 3,129,924 |
| 2026-06-29 | 3.18 | 3.30 | 3.15 | 3.21 | +1.58% | 3,359,630 |
| 2026-06-26 | 3.19 | 3.22 | 3.08 | 3.16 | -0.32% | 4,080,035 |
| 2026-06-25 | 2.91 | 3.23 | 2.91 | 3.17 | +8.93% | 4,350,449 |
| 2026-06-24 | 2.94 | 2.98 | 2.90 | 2.91 | -0.68% | 2,384,353 |
| 2026-06-23 | 2.99 | 3.02 | 2.92 | 2.93 | -1.68% | 2,245,979 |
| 2026-06-22 | 2.96 | 3.09 | 2.96 | 2.98 | +0.00% | 3,263,709 |
| 2026-06-19 | 2.95 | 2.98 | 2.88 | 2.98 | +1.02% | 8,859,481 |
| 2026-06-18 | 2.96 | 3.02 | 2.92 | 2.95 | +0.68% | 3,428,466 |
| 2026-06-17 | 2.92 | 2.96 | 2.91 | 2.93 | -0.68% | 2,060,338 |
| 2026-06-16 | 2.84 | 3.02 | 2.82 | 2.95 | +2.43% | 2,633,496 |
| 2026-06-15 | 2.90 | 2.91 | 2.81 | 2.88 | +0.35% | 2,693,351 |
| 2026-06-12 | 2.78 | 2.88 | 2.76 | 2.87 | +4.74% | 7,742,199 |
| 2026-06-11 | 2.53 | 2.80 | 2.52 | 2.74 | +4.58% | 12,436,062 |
| 2026-06-10 | 2.52 | 2.63 | 2.50 | 2.62 | +3.97% | 4,382,794 |
| 2026-06-09 | 2.44 | 2.53 | 2.40 | 2.52 | +2.44% | 3,658,958 |
| 2026-06-05 | 2.48 | 2.50 | 2.45 | 2.46 | -0.81% | 3,750,590 |
| 2026-06-04 | 2.50 | 2.53 | 2.45 | 2.48 | -2.75% | 2,729,018 |
| 2026-06-03 | 2.69 | 2.70 | 2.46 | 2.55 | -5.20% | 6,832,586 |
| 2026-06-02 | 2.55 | 2.72 | 2.50 | 2.69 | +4.67% | 6,612,087 |
| 2026-06-01 | 2.72 | 2.73 | 2.50 | 2.57 | -5.51% | 4,935,298 |
| 2026-05-29 | 2.77 | 2.81 | 2.71 | 2.72 | -1.45% | 4,621,594 |
| 2026-05-28 | 2.78 | 2.79 | 2.71 | 2.76 | -1.78% | 5,280,551 |
| 2026-05-27 | 2.78 | 2.83 | 2.75 | 2.81 | +1.08% | 2,350,337 |
| 2026-05-26 | 2.80 | 2.83 | 2.77 | 2.78 | -0.36% | 2,198,692 |
| 2026-05-25 | 2.80 | 2.81 | 2.70 | 2.79 | -1.06% | 3,638,196 |
| 2026-05-22 | 3.01 | 3.01 | 2.80 | 2.82 | -5.69% | 7,014,372 |
| 2026-05-21 | 3.05 | 3.06 | 2.96 | 2.99 | -1.64% | 11,764,846 |
| 2026-05-20 | 3.00 | 3.08 | 3.00 | 3.04 | +0.00% | 9,490,571 |
| 2026-05-19 | 3.02 | 3.08 | 3.00 | 3.04 | +1.33% | 2,190,603 |
| 2026-05-18 | 3.06 | 3.07 | 2.90 | 3.00 | -1.96% | 3,544,032 |
| 2026-05-15 | 3.15 | 3.16 | 3.03 | 3.06 | -2.24% | 1,972,713 |
| 2026-05-14 | 3.06 | 3.13 | 3.05 | 3.13 | +1.95% | 3,090,099 |
| 2026-05-13 | 3.05 | 3.17 | 3.03 | 3.07 | +1.32% | 2,895,715 |
| 2026-05-12 | 3.13 | 3.13 | 3.02 | 3.03 | -3.50% | 2,228,435 |
| 2026-05-11 | 3.13 | 3.15 | 3.07 | 3.14 | +0.00% | 1,607,702 |
| 2026-05-08 | 3.16 | 3.20 | 3.13 | 3.14 | -1.88% | 2,163,123 |
| 2026-05-07 | 3.17 | 3.24 | 3.12 | 3.20 | +0.95% | 3,578,564 |
| 2026-05-06 | 3.24 | 3.25 | 3.16 | 3.17 | -2.16% | 2,397,852 |
| 2026-05-05 | 3.25 | 3.27 | 3.21 | 3.24 | -0.92% | 1,226,009 |
| 2026-05-04 | 3.31 | 3.33 | 3.25 | 3.27 | -1.80% | 789,239 |
| 2026-05-01 | 3.39 | 3.40 | 3.30 | 3.33 | -0.60% | 1,066,695 |
| 2026-04-30 | 3.30 | 3.35 | 3.28 | 3.35 | +0.90% | 1,875,208 |
| 2026-04-29 | 3.32 | 3.36 | 3.31 | 3.32 | -0.60% | 1,222,901 |
| 2026-04-28 | 3.36 | 3.37 | 3.32 | 3.34 | -0.60% | 928,555 |
| 2026-04-27 | 3.39 | 3.41 | 3.32 | 3.36 | -1.18% | 1,010,795 |
| 2026-04-24 | 3.49 | 3.49 | 3.36 | 3.40 | -1.73% | 1,414,502 |
| 2026-04-23 | 3.40 | 3.48 | 3.37 | 3.46 | +1.47% | 2,239,920 |
| 2026-04-22 | 3.32 | 3.42 | 3.32 | 3.41 | +1.79% | 2,849,874 |
| 2026-04-21 | 3.38 | 3.38 | 3.29 | 3.35 | -0.89% | 2,614,504 |
| 2026-04-20 | 3.28 | 3.38 | 3.27 | 3.38 | +3.36% | 2,130,678 |
| 2026-04-17 | 3.26 | 3.29 | 3.25 | 3.27 | -0.30% | 2,754,584 |
| 2026-04-16 | 3.19 | 3.32 | 3.18 | 3.28 | +2.82% | 3,517,357 |
| 2026-04-15 | 3.18 | 3.20 | 3.15 | 3.19 | +0.95% | 5,599,694 |
| 2026-04-14 | 3.22 | 3.23 | 3.16 | 3.16 | -0.63% | 2,899,118 |
| 2026-04-13 | 3.19 | 3.21 | 3.13 | 3.18 | -0.31% | 2,624,632 |
| 2026-04-10 | 3.19 | 3.22 | 3.10 | 3.19 | +0.00% | 4,816,364 |
| 2026-04-09 | 3.30 | 3.31 | 3.16 | 3.19 | -3.33% | 2,861,689 |
| 2026-04-08 | 3.22 | 3.37 | 3.21 | 3.30 | +4.10% | 2,850,020 |
| 2026-04-07 | 3.20 | 3.31 | 3.10 | 3.17 | -1.55% | 3,845,766 |
| 2026-04-02 | 3.28 | 3.31 | 3.22 | 3.22 | -1.83% | 1,983,746 |
| 2026-04-01 | 3.33 | 3.35 | 3.25 | 3.28 | -0.30% | 2,493,150 |
| 2026-03-31 | 3.24 | 3.29 | 3.17 | 3.29 | +1.86% | 3,497,322 |
| 2026-03-30 | 3.31 | 3.31 | 3.21 | 3.23 | -3.58% | 2,289,553 |
| 2026-03-27 | 3.26 | 3.35 | 3.26 | 3.35 | +2.76% | 2,306,612 |
| 2026-03-26 | 3.34 | 3.35 | 3.25 | 3.26 | -2.69% | 2,637,752 |
| 2026-03-25 | 3.28 | 3.38 | 3.26 | 3.35 | +2.76% | 3,374,794 |
| 2026-03-24 | 3.30 | 3.30 | 3.20 | 3.26 | +0.31% | 4,451,052 |
| 2026-03-23 | 3.29 | 3.29 | 3.21 | 3.25 | -1.52% | 3,715,763 |
| 2026-03-20 | 3.36 | 3.45 | 3.30 | 3.30 | -1.79% | 13,329,477 |
| 2026-03-19 | 3.41 | 3.42 | 3.35 | 3.36 | -3.45% | 2,334,205 |
| 2026-03-18 | 3.47 | 3.54 | 3.47 | 3.48 | -0.57% | 1,897,706 |
| 2026-03-17 | 3.46 | 3.52 | 3.45 | 3.50 | +1.16% | 1,832,389 |
| 2026-03-16 | 3.50 | 3.54 | 3.46 | 3.46 | -1.42% | 1,468,566 |
| 2026-03-13 | 3.51 | 3.56 | 3.48 | 3.51 | -0.28% | 1,740,030 |
| 2026-03-12 | 3.62 | 3.63 | 3.52 | 3.52 | -3.30% | 3,155,139 |
| 2026-03-11 | 3.65 | 3.66 | 3.60 | 3.64 | -0.55% | 3,185,477 |
| 2026-03-10 | 3.79 | 3.79 | 3.62 | 3.66 | -1.35% | 2,090,160 |
| 2026-03-09 | 3.75 | 3.75 | 3.58 | 3.71 | -3.13% | 4,915,968 |
| 2026-03-06 | 3.81 | 3.88 | 3.81 | 3.83 | -1.03% | 2,643,148 |
| 2026-03-05 | 3.94 | 3.98 | 3.82 | 3.87 | -0.51% | 2,969,204 |
| 2026-03-04 | 3.99 | 3.99 | 3.84 | 3.89 | -2.51% | 4,113,569 |
| 2026-03-03 | 4.02 | 4.03 | 3.92 | 3.99 | -0.99% | 3,054,850 |
| 2026-03-02 | 4.20 | 4.20 | 4.02 | 4.03 | -4.05% | 3,473,780 |
| 2026-02-27 | 4.11 | 4.21 | 4.06 | 4.20 | +1.94% | 4,292,738 |
| 2026-02-26 | 4.14 | 4.15 | 4.04 | 4.12 | -0.96% | 2,597,190 |
| 2026-02-25 | 4.20 | 4.21 | 4.12 | 4.16 | -0.95% | 3,406,670 |
| 2026-02-24 | 4.26 | 4.28 | 4.09 | 4.20 | -1.18% | 5,531,658 |
| 2026-02-23 | 4.44 | 4.72 | 4.16 | 4.25 | -7.21% | 3,817,763 |
| 2026-02-20 | 4.53 | 4.61 | 4.51 | 4.58 | +0.88% | 1,450,619 |
| 2026-02-19 | 4.53 | 4.56 | 4.50 | 4.54 | +0.22% | 1,181,710 |
| 2026-02-18 | 4.45 | 4.54 | 4.45 | 4.53 | +1.80% | 1,054,801 |
| 2026-02-17 | 4.48 | 4.51 | 4.43 | 4.45 | -0.89% | 1,162,163 |
| 2026-02-16 | 4.42 | 4.51 | 4.41 | 4.49 | +1.58% | 1,420,758 |
| 2026-02-13 | 4.60 | 4.65 | 4.39 | 4.42 | -4.12% | 2,403,746 |
| 2026-02-12 | 4.62 | 4.67 | 4.58 | 4.61 | -0.22% | 2,212,530 |
| 2026-02-11 | 4.55 | 4.63 | 4.53 | 4.62 | +1.32% | 1,582,627 |
| 2026-02-10 | 4.54 | 4.62 | 4.54 | 4.56 | +0.66% | 1,451,591 |
| 2026-02-09 | 4.56 | 4.65 | 4.52 | 4.53 | -0.88% | 1,925,071 |
| 2026-02-06 | 4.62 | 4.66 | 4.54 | 4.57 | -2.14% | 2,419,828 |
| 2026-02-05 | 4.75 | 4.77 | 4.67 | 4.67 | -1.27% | 1,906,054 |
| 2026-02-04 | 4.75 | 4.78 | 4.65 | 4.73 | -0.42% | 2,077,605 |
| 2026-02-03 | 4.82 | 4.82 | 4.74 | 4.75 | -0.42% | 1,278,785 |
| 2026-02-02 | 4.82 | 4.86 | 4.68 | 4.77 | -1.45% | 2,701,981 |
| 2026-01-30 | 4.96 | 5.01 | 4.84 | 4.84 | -2.42% | 2,071,125 |
| 2026-01-29 | 4.97 | 4.97 | 4.88 | 4.96 | -0.20% | 2,387,299 |
| 2026-01-28 | 4.98 | 5.01 | 4.96 | 4.97 | -0.20% | 1,242,250 |
| 2026-01-27 | 5.05 | 5.05 | 4.96 | 4.98 | -1.19% | 2,719,769 |
| 2026-01-23 | 5.05 | 5.10 | 5.02 | 5.04 | -0.79% | 605,595 |
| 2026-01-22 | 5.05 | 5.11 | 5.05 | 5.08 | +0.59% | 893,980 |
| 2026-01-21 | 5.00 | 5.05 | 5.00 | 5.05 | -0.20% | 826,847 |
| 2026-01-20 | 5.00 | 5.09 | 4.99 | 5.06 | +0.60% | 1,295,374 |
| 2026-01-19 | 4.99 | 5.03 | 4.99 | 5.03 | +0.60% | 825,199 |
| 2026-01-16 | 4.99 | 5.05 | 4.97 | 5.00 | +0.60% | 1,452,411 |
| 2026-01-15 | 5.02 | 5.07 | 4.95 | 4.97 | -0.60% | 1,409,697 |
| 2026-01-14 | 5.03 | 5.04 | 4.95 | 5.00 | -0.99% | 1,339,718 |
| 2026-01-13 | 5.02 | 5.12 | 5.00 | 5.05 | -0.79% | 1,841,839 |
| 2026-01-12 | 5.11 | 5.15 | 5.08 | 5.09 | -0.20% | 759,021 |
| 2026-01-09 | 5.06 | 5.16 | 5.06 | 5.10 | +0.99% | 874,163 |
| 2026-01-08 | 4.98 | 5.08 | 4.97 | 5.05 | +1.00% | 1,770,470 |
| 2026-01-07 | 4.99 | 5.04 | 4.95 | 5.00 | +0.40% | 1,898,181 |
| 2026-01-06 | 5.11 | 5.11 | 4.95 | 4.98 | -1.58% | 1,738,281 |
| 2026-01-05 | 5.16 | 5.16 | 5.06 | 5.06 | -1.94% | 1,116,918 |
| 2026-01-02 | 5.20 | 5.22 | 5.16 | 5.16 | -0.77% | 415,112 |
| 2025-12-31 | 5.25 | 5.25 | 5.20 | 5.20 | -0.95% | 712,779 |
| 2025-12-30 | 5.20 | 5.28 | 5.19 | 5.25 | +1.16% | 956,286 |
| 2025-12-29 | 5.30 | 5.34 | 5.19 | 5.19 | -1.89% | 728,085 |
| 2025-12-24 | 5.16 | 5.36 | 5.16 | 5.29 | +4.55% | 2,096,429 |
| 2025-12-23 | 5.06 | 5.11 | 5.04 | 5.06 | +0.00% | 1,470,147 |
| 2025-12-22 | 4.95 | 5.10 | 4.95 | 5.06 | +1.40% | 668,674 |
| 2025-12-19 | 5.01 | 5.04 | 4.97 | 4.99 | +0.40% | 2,487,390 |
| 2025-12-18 | 4.91 | 5.00 | 4.91 | 4.97 | +0.40% | 1,465,575 |
| 2025-12-17 | 5.01 | 5.03 | 4.92 | 4.95 | -1.59% | 2,142,683 |
| 2025-12-16 | 5.17 | 5.18 | 4.93 | 5.03 | -2.71% | 2,401,015 |
| 2025-12-15 | 5.20 | 5.25 | 5.15 | 5.17 | -0.58% | 828,757 |
| 2025-12-12 | 5.20 | 5.26 | 5.17 | 5.20 | +0.97% | 836,725 |
| 2025-12-11 | 5.17 | 5.21 | 5.10 | 5.15 | +0.59% | 1,117,278 |
| 2025-12-10 | 5.19 | 5.22 | 5.12 | 5.12 | -1.16% | 1,488,463 |
| 2025-12-09 | 5.13 | 5.20 | 5.11 | 5.18 | +0.78% | 1,174,999 |
| 2025-12-08 | 5.13 | 5.16 | 5.12 | 5.14 | -0.39% | 453,343 |
| 2025-12-05 | 5.19 | 5.19 | 5.12 | 5.16 | +0.00% | 1,015,830 |
| 2025-12-04 | 5.18 | 5.20 | 5.14 | 5.16 | -0.19% | 1,212,583 |
| 2025-12-03 | 5.16 | 5.22 | 5.12 | 5.17 | -0.19% | 1,000,651 |
| 2025-12-02 | 5.17 | 5.22 | 5.16 | 5.18 | +0.19% | 886,544 |
| 2025-12-01 | 5.18 | 5.21 | 5.17 | 5.17 | -1.15% | 735,042 |
| 2025-11-28 | 5.17 | 5.24 | 5.17 | 5.23 | +1.16% | 1,773,120 |
| 2025-11-27 | 5.21 | 5.22 | 5.17 | 5.17 | -0.77% | 1,261,067 |
| 2025-11-26 | 5.27 | 5.36 | 5.21 | 5.21 | -0.57% | 1,200,217 |
| 2025-11-25 | 5.22 | 5.26 | 5.18 | 5.24 | +0.38% | 630,019 |
| 2025-11-24 | 5.21 | 5.26 | 5.18 | 5.22 | +0.97% | 1,119,961 |
| 2025-11-21 | 5.20 | 5.20 | 5.12 | 5.17 | -1.52% | 1,224,247 |
| 2025-11-20 | 5.17 | 5.28 | 5.17 | 5.25 | +1.74% | 986,265 |
| 2025-11-19 | 5.21 | 5.24 | 5.16 | 5.16 | -1.15% | 1,481,616 |
| 2025-11-18 | 5.43 | 5.46 | 5.18 | 5.22 | -4.92% | 2,708,828 |
| 2025-11-17 | 5.43 | 5.50 | 5.42 | 5.49 | +1.67% | 713,171 |
| 2025-11-14 | 5.36 | 5.50 | 5.32 | 5.40 | -0.37% | 1,056,798 |
| 2025-11-13 | 5.44 | 5.50 | 5.34 | 5.42 | -0.55% | 1,605,346 |
| 2025-11-12 | 5.51 | 5.51 | 5.42 | 5.45 | -0.37% | 989,514 |
| 2025-11-11 | 5.58 | 5.58 | 5.45 | 5.47 | +0.18% | 740,341 |
| 2025-11-10 | 5.45 | 5.53 | 5.44 | 5.46 | +0.18% | 949,590 |
| 2025-11-07 | 5.50 | 5.52 | 5.43 | 5.45 | -0.73% | 518,170 |
| 2025-11-06 | 5.55 | 5.59 | 5.49 | 5.49 | +0.00% | 730,231 |
| 2025-11-05 | 5.49 | 5.51 | 5.44 | 5.49 | -0.18% | 584,344 |
| 2025-11-04 | 5.48 | 5.55 | 5.46 | 5.50 | +0.36% | 673,413 |
| 2025-11-03 | 5.50 | 5.53 | 5.42 | 5.48 | -1.26% | 1,412,506 |
| 2025-10-31 | 5.58 | 5.61 | 5.55 | 5.55 | +0.00% | 979,469 |
| 2025-10-30 | 5.59 | 5.63 | 5.51 | 5.55 | -1.25% | 1,205,664 |
| 2025-10-29 | 5.73 | 5.74 | 5.62 | 5.62 | -2.43% | 1,794,141 |
| 2025-10-28 | 5.76 | 5.81 | 5.73 | 5.76 | +0.00% | 876,103 |
| 2025-10-27 | 5.78 | 5.85 | 5.76 | 5.76 | +0.00% | 1,196,441 |
| 2025-10-24 | 5.68 | 5.77 | 5.68 | 5.76 | +1.59% | 1,675,555 |
| 2025-10-23 | 5.64 | 5.70 | 5.61 | 5.67 | +0.89% | 1,409,250 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+9.79%). Pire mois : Mars (-11.37%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Lendlease Group (LLC.AU) ?
2.39 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de LLC.AU ?
Plus haut à 5.85 et plus bas à 2.34 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Lendlease Group ?
Historiquement, le mois le plus fort de LLC.AU a été Juin (moyenne +9.79%) et le plus faible Mars (moyenne -11.37%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 455 bougies quotidiennes du data lake Closelook.