Lend Lease Corp Ltd ADR (OP: LLESY )
3.645
-0.205
(-5.32%)
Streaming Delayed Price
Updated: 9:40 AM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 4.104 | 4.125 | 4.104 | 4.108 | 6,421 | -0.11(-2.65%) |
| Mar 25, 2024 | 4.220 | 0 | -0.02(-0.47%) | |||
| Mar 22, 2024 | 4.240 | 4.240 | 4.240 | 4.240 | 213 | -0.03(-0.70%) |
| Mar 21, 2024 | 4.270 | 4.270 | 4.270 | 4.270 | 121 | -0.01(-0.23%) |
| Mar 19, 2024 | 4.280 | 2 | +0.07(+1.66%) | |||
| Mar 13, 2024 | 4.210 | 1 | +0.04(+0.96%) | |||
| Mar 12, 2024 | 4.130 | 4.170 | 4.130 | 4.170 | 2,013 | +0.16(+3.99%) |
| Mar 11, 2024 | 4.010 | 4.220 | 3.990 | 4.010 | 3,158 | -0.13(-3.14%) |
| Mar 07, 2024 | 4.140 | 44 | +0.27(+6.98%) | |||
| Mar 05, 2024 | 3.870 | 10 | -0.11(-2.84%) | |||
| Mar 01, 2024 | 3.983 | 26 | -0.19(-4.59%) | |||
| Feb 29, 2024 | 4.100 | 4.175 | 4.050 | 4.175 | 4,509 | +0.15(+3.73%) |
| Feb 28, 2024 | 4.025 | 4.025 | 4.025 | 4.025 | 188 | +0.08(+1.90%) |
| Feb 26, 2024 | 3.950 | 18 | +0.07(+1.80%) | |||
| Feb 23, 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 1,248 | -0.16(-3.96%) |
| Feb 22, 2024 | 4.040 | 4.040 | 4.040 | 4.040 | 177 | -0.64(-13.68%) |
| Feb 14, 2024 | 4.680 | 154 | -0.04(-0.85%) | |||
| Feb 13, 2024 | 4.510 | 4.720 | 4.510 | 4.720 | 1,865 | -0.03(-0.63%) |
| Feb 12, 2024 | 4.500 | 4.750 | 4.500 | 4.750 | 353 | -0.12(-2.46%) |
| Feb 09, 2024 | 4.725 | 4.870 | 4.680 | 4.870 | 20,951 | +0.17(+3.62%) |
| Feb 07, 2024 | 4.700 | 6 | +0.08(+1.73%) | |||
| Feb 06, 2024 | 4.640 | 4.640 | 4.620 | 4.620 | 1,207 | +0.08(+1.76%) |
| Feb 05, 2024 | 4.605 | 4.638 | 4.540 | 4.540 | 2,952 | -0.12(-2.58%) |
| Feb 02, 2024 | 4.680 | 4.680 | 4.660 | 4.660 | 1,600 | -0.09(-1.89%) |
| Feb 01, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 173 | +0.04(+0.85%) |
| Jan 30, 2024 | 4.710 | 80 | -0.02(-0.42%) | |||
| Jan 29, 2024 | 4.640 | 4.730 | 4.640 | 4.730 | 1,768 | +0.03(+0.64%) |
| Jan 25, 2024 | 4.700 | 12 | +0.06(+1.29%) | |||
| Jan 24, 2024 | 4.810 | 4.810 | 4.640 | 4.640 | 4,178 | -0.03(-0.68%) |
| Jan 23, 2024 | 4.680 | 4.680 | 4.672 | 4.672 | 837 | +0.05(+1.13%) |
| Jan 22, 2024 | 4.650 | 4.675 | 4.620 | 4.620 | 1,269 | -0.01(-0.22%) |
| Jan 19, 2024 | 4.630 | 4.630 | 4.630 | 4.630 | 131 | -0.06(-1.28%) |
| Jan 18, 2024 | 4.690 | 4.690 | 4.640 | 4.690 | 961 | -0.05(-1.05%) |
| Jan 16, 2024 | 4.740 | 4 | -0.21(-4.24%) | |||
| Jan 12, 2024 | 4.930 | 4.950 | 4.910 | 4.950 | 1,255 | +0.07(+1.33%) |
| Jan 11, 2024 | 4.770 | 4.885 | 4.770 | 4.885 | 518 | +0.09(+1.98%) |
| Jan 10, 2024 | 4.890 | 4.890 | 4.620 | 4.790 | 2,089 | -0.22(-4.39%) |
| Jan 09, 2024 | 5.010 | 5.044 | 4.850 | 5.010 | 4,496 | +0.19(+4.05%) |
| Jan 08, 2024 | 4.815 | 4.844 | 4.786 | 4.815 | 4,847 | -0.02(-0.52%) |
| Jan 05, 2024 | 4.560 | 4.840 | 4.560 | 4.840 | 1,118 | -0.00(-0.10%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.