Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Lifestyle Communities Limited (LIC)
Lifestyle Communities Limited (LIC) Historical

LIC Lifestyle Communities Limited

11.96

-0.11 (-0.91%)

Jun 17 2024 - Closed

Delayed by 20 minutes

LIC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	12.07	-0.14	-1.15%	12.33	12.33	12.05	259,332
Jun 13 2024	12.21	-0.03	-0.25%	12.30	12.33	12.20	193,077
Jun 12 2024	12.24	-0.01	-0.08%	12.39	12.39	12.18	233,878
Jun 11 2024	12.25	-0.20	-1.61%	12.25	12.46	12.22	181,561
Jun 07 2024	12.45	-0.08	-0.64%	12.56	12.66	12.40	203,463
Jun 06 2024	12.53	-0.07	-0.56%	12.87	12.87	12.53	190,882
Jun 05 2024	12.60	0.14	1.12%	12.47	12.72	12.37	254,150
Jun 04 2024	12.46	-0.04	-0.32%	12.40	12.55	12.32	217,602
Jun 03 2024	12.50	0.22	1.79%	12.38	12.53	12.26	364,539
May 31 2024	12.28	0.13	1.07%	12.36	12.45	12.175	544,669
May 30 2024	12.15	-0.26	-2.10%	12.26	12.36	12.14	253,818
May 29 2024	12.41	-0.26	-2.05%	12.46	12.58	12.325	251,603
May 28 2024	12.67	-0.05	-0.39%	12.80	12.82	12.56	204,620
May 27 2024	12.72	0.12	0.95%	12.69	12.82	12.60	656,790
May 24 2024	12.60	-0.36	-2.78%	12.82	12.87	12.58	172,412
May 23 2024	12.96	-0.28	-2.11%	13.06	13.10	12.90	231,715
May 22 2024	13.24	-0.07	-0.53%	13.39	13.49	13.17	148,408
May 21 2024	13.31	0.26	1.99%	13.05	13.41	13.03	230,724
May 20 2024	13.05	-0.23	-1.73%	13.16	13.26	12.99	191,954
May 17 2024	13.28	-0.18	-1.34%	13.09	13.47	13.04	328,048
May 16 2024	13.46	0.23	1.74%	13.41	13.63	13.38	359,977
May 15 2024	13.23	-0.16	-1.19%	13.40	13.41	13.00	326,162
May 14 2024	13.39	0.21	1.59%	13.32	13.61	13.29	334,253
May 13 2024	13.18	-0.43	-3.16%	13.54	13.63	13.06	500,669
May 10 2024	13.61	0.23	1.72%	13.42	13.75	13.42	356,984
May 09 2024	13.38	-0.17	-1.25%	13.50	13.63	13.15	665,824
May 08 2024	13.55	0.70	5.45%	13.01	13.67	12.97	858,705
May 07 2024	12.85	0.44	3.55%	12.37	12.95	12.18	463,735
May 06 2024	12.41	0.31	2.56%	12.25	12.49	12.19	581,970
May 03 2024	12.10	-0.10	-0.78%	12.28	12.33	11.93	684,451
May 02 2024	12.195	0.20	1.63%	12.04	12.26	11.97	438,772
May 01 2024	12.00	-0.09	-0.74%	11.84	12.09	11.73	429,635
Apr 30 2024	12.09	0.05	0.42%	12.04	12.35	12.04	501,361
Apr 29 2024	12.04	0.43	3.70%	11.85	12.12	11.49	434,578
Apr 26 2024	11.61	-0.36	-3.01%	11.96	12.00	11.47	1,035,378
Apr 24 2024	11.97	-0.38	-3.08%	12.54	12.54	11.91	1,499,512
Apr 23 2024	12.35	-1.85	-13.03%	14.36	14.36	12.01	1,802,363
Apr 22 2024	14.20	0.29	2.05%	14.12	14.25	14.03	200,830
Apr 19 2024	13.915	-0.23	-1.63%	14.06	14.10	13.80	254,664
Apr 18 2024	14.145	0.14	0.96%	13.90	14.17	13.82	302,927
Apr 17 2024	14.01	-0.16	-1.13%	14.10	14.30	13.96	204,014
Apr 16 2024	14.17	0.26	1.87%	13.72	14.19	13.60	321,634
Apr 15 2024	13.91	-0.51	-3.54%	14.20	14.21	13.91	294,872
Apr 12 2024	14.42	-0.26	-1.77%	14.49	14.58	14.36	216,127
Apr 11 2024	14.68	-0.03	-0.20%	14.40	14.76	14.40	343,119
Apr 10 2024	14.71	-0.09	-0.61%	14.95	14.95	14.61	212,957
Apr 09 2024	14.80	0.00	0.00%	14.76	14.81	14.63	196,991
Apr 08 2024	14.80	0.30	2.07%	14.63	14.87	14.51	416,742
Apr 05 2024	14.50	-0.48	-3.20%	14.86	14.90	14.48	271,371
Apr 04 2024	14.98	0.05	0.33%	14.94	15.08	14.84	192,108
Apr 03 2024	14.93	-0.28	-1.84%	15.08	15.15	14.65	629,377
Apr 02 2024	15.21	-0.50	-3.18%	15.20	15.44	15.12	570,645
Mar 28 2024	15.71	0.49	3.22%	15.45	15.73	15.40	478,101
Mar 27 2024	15.22	0.01	0.07%	15.16	15.46	14.99	571,271
Mar 26 2024	15.21	-0.36	-2.31%	15.30	15.45	15.11	296,167
Mar 25 2024	15.57	0.05	0.32%	15.51	15.63	15.47	196,966
Mar 22 2024	15.52	-0.06	-0.39%	15.37	15.54	15.33	354,493
Mar 21 2024	15.58	0.24	1.60%	15.55	15.79	15.46	399,086
Mar 20 2024	15.335	-0.08	-0.49%	15.40	15.57	15.31	382,562
Mar 19 2024	15.41	-0.14	-0.90%	15.58	15.88	15.39	384,758

Lifestyle Communities

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions