ASX - Delayed Quote AUD

Lynch Group Holdings Limited (LGL.AX)

1.6600
0.0000
(0.00%)
At close: May 12 at 3:27:05 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 14, 20251.66001.66001.66001.66001.6600-
May 13, 20251.66001.66001.66001.66001.6600-
May 12, 20251.57001.66001.57001.66001.6600957
May 9, 20251.51501.66001.51501.66001.66008
May 8, 20251.52001.52001.51501.51501.51504
May 7, 20251.63001.66001.52001.66001.660010,978
May 6, 20251.54251.66001.54251.64501.6450960
May 5, 20251.64501.64501.64501.64501.6450-
May 2, 20251.59001.66001.58501.64501.64507,080
May 1, 20251.62001.62501.62001.62001.6200197
Apr 30, 20251.66001.66001.66001.66001.6600-
Apr 29, 20251.64501.66001.64501.66001.66001,185
Apr 28, 20251.61501.66001.61501.66001.66002,199
Apr 24, 20251.60501.60501.60501.60501.60501,681
Apr 23, 20251.59501.67001.59501.67001.6700661
Apr 22, 20251.66501.66501.66501.66501.6650-
Apr 17, 20251.66501.66501.66501.66501.6650-
Apr 16, 20251.66501.66501.66501.66501.6650-
Apr 15, 20251.66501.66501.66501.66501.66502
Apr 14, 20251.65501.65501.63501.63501.63504
Apr 11, 20251.66501.66501.63501.63501.63503,258
Apr 10, 20251.63501.63501.63501.63501.6350-
Apr 9, 20251.60001.63501.60001.63501.635010,211
Apr 8, 20251.50001.50001.50001.50001.5000-
Apr 7, 20251.70501.70501.50001.50001.500023,752
Apr 4, 20251.70001.70501.70001.70501.70501,801
Apr 3, 20251.75501.75501.75501.75501.7550-
Apr 2, 20251.75501.75501.75501.75501.7550-
Apr 1, 20251.75501.75501.75501.75501.7550-
Mar 31, 20251.75501.75501.75501.75501.7550-
Mar 28, 20251.75501.75501.75501.75501.7550-
Mar 27, 20251.75501.75501.75501.75501.7550-
Mar 26, 20251.75501.75501.75501.75501.7550-
Mar 25, 20251.75501.75501.75501.75501.7550-
Mar 24, 20251.72001.78501.72001.75501.75501,688
Mar 21, 20251.73001.73001.73001.73001.7300-
Mar 20, 20251.69501.77501.67001.73001.730023,915
Mar 19, 20251.69751.75001.66501.70001.700011,906
Mar 18, 20251.70001.73001.70001.73001.730017,097
Mar 17, 20251.72001.72001.72001.72001.7200133
Mar 14, 20251.71501.71501.71001.71001.71002
Mar 13, 20251.73501.73501.70001.70001.7000350,007
Mar 12, 20251.74501.74501.74501.74501.7450-
Mar 11, 20251.74501.74501.74501.74501.745050,288
Mar 10, 20251.78001.80501.76501.80501.80502,291
Mar 7, 20251.85001.85001.75501.75501.75508,072
Mar 6, 20251.76501.76501.75501.75501.75501,415
Mar 5, 20251.65001.75001.65001.75001.750029,688
Mar 4, 2025 0.05 Dividend
Mar 4, 20251.71001.71001.70001.70001.7000460
Mar 3, 20251.79001.79001.79001.79001.7400-
Feb 28, 20251.77751.79001.77751.79001.740099,402
Feb 27, 20251.76501.77001.76001.77001.720612,931
Feb 26, 20251.77001.77501.75001.76501.715768,942
Feb 25, 20251.77001.78001.76501.78001.730320,562
Feb 24, 20251.79001.79501.75001.75001.70119,662
Feb 21, 20251.79001.79001.79001.79001.74001,745
Feb 20, 20251.79501.79501.72501.72501.6768568
Feb 19, 20251.79501.79501.79501.79501.7449-
Feb 18, 20251.70501.79501.70501.79501.74492,275
Feb 17, 20251.75001.75001.63501.73501.68652,432
Feb 14, 20251.80001.80001.80001.80001.7497-
Feb 13, 20251.80001.80001.80001.80001.7497-
Feb 12, 20251.80001.80001.80001.80001.74971
Feb 11, 20251.80001.80001.80001.80001.7497331
Feb 10, 20251.70001.80001.69501.80001.749712,351
Feb 7, 20251.69001.70001.69001.70001.65251,801
Feb 6, 20251.69001.69001.61001.61001.5650864
Feb 5, 20251.61501.61501.61001.61501.569918,720
Feb 4, 20251.61501.61501.61501.61501.5699-
Feb 3, 20251.61501.61501.61501.61501.5699139
Jan 31, 20251.62001.62001.61501.61501.56999,363
Jan 30, 20251.62001.62001.62001.62001.5747-
Jan 29, 20251.62001.62001.62001.62001.5747402
Jan 28, 20251.75001.75001.62001.62001.574713,252
Jan 24, 20251.80501.80501.80501.80501.7546-
Jan 23, 20251.80501.80501.80501.80501.7546-
Jan 22, 20251.68001.80501.68001.80501.75468,089
Jan 21, 20251.80001.80001.64001.64501.599118,280
Jan 20, 20251.89001.89001.80001.80001.7497331,623
Jan 17, 20251.98501.98501.98501.98501.9296-
Jan 16, 20251.98501.98501.98501.98501.9296-
Jan 15, 20251.98501.98501.98501.98501.9296-
Jan 14, 20251.98501.98501.98501.98501.9296-
Jan 13, 20251.98501.98501.98501.98501.9296-
Jan 10, 20251.98501.98501.98501.98501.92967,949
Jan 9, 20251.81501.89001.81501.89001.8372228
Jan 8, 20251.80501.80501.80501.80501.7546532,591
Jan 7, 20251.80501.80501.80001.80001.74977,218
Jan 6, 20251.88001.88001.88001.88001.8275-
Jan 3, 20251.88001.88001.88001.88001.82751,500
Jan 2, 20251.88001.88001.88001.88001.8275938
Dec 31, 20241.84001.84001.84001.84001.7886-
Dec 30, 20241.84001.84001.84001.84001.7886753
Dec 27, 20241.80001.80001.80001.80001.749718,885
Dec 24, 20241.78001.78001.78001.78001.7303-
Dec 23, 20241.78001.78001.78001.78001.7303100,000
Dec 20, 20241.79501.79501.79501.79501.744915,008
Dec 19, 20241.80001.80001.80001.80001.7497700
Dec 18, 20241.85501.85501.85001.85001.7983220,542
Dec 17, 20241.89001.89001.81001.89001.837218,145
Dec 16, 20241.80002.00001.80001.89001.8372686,107
Dec 13, 20241.78001.78001.78001.78001.730343,410
Dec 12, 20241.73001.73001.73001.73001.6817531
Dec 11, 20241.73001.73001.73001.73001.6817-
Dec 10, 20241.73001.73001.73001.73001.6817-
Dec 9, 20241.73001.73001.73001.73001.6817-
Dec 6, 20241.73001.73001.73001.73001.6817-
Dec 5, 20241.72501.73001.70001.73001.681717,122
Dec 4, 20241.70001.72501.70001.72501.67683,517
Dec 3, 20241.75001.75001.75001.75001.7011-
Dec 2, 20241.75001.75001.75001.75001.7011-
Nov 29, 20241.75001.75001.75001.75001.7011-
Nov 28, 20241.75001.75001.75001.75001.70111,500
Nov 27, 20241.75001.75001.75001.75001.7011-
Nov 26, 20241.75001.75001.75001.75001.7011-
Nov 25, 20241.75001.75001.75001.75001.7011-
Nov 22, 20241.75001.75001.75001.75001.7011-
Nov 21, 20241.75501.75501.75001.75001.70115,701
Nov 20, 20241.70501.73001.70001.70001.65251,022
Nov 19, 20241.85001.86501.85001.85001.79836,246
Nov 18, 20241.74751.74751.73001.73001.68171,975
Nov 15, 20241.77001.77001.74501.73501.68656
Nov 14, 20241.75001.75001.75001.75001.70117
Nov 13, 20241.81501.81501.79501.79501.74495
Nov 12, 20241.83001.83001.83001.83001.77891
Nov 11, 20241.83501.83501.83501.83501.783754
Nov 8, 20241.85001.85001.85001.85001.7983600
Nov 7, 20241.85001.85001.85001.85001.7983-
Nov 6, 20241.85001.85001.85001.85001.7983-
Nov 5, 20241.85001.85001.85001.85001.7983-
Nov 4, 20241.85001.85001.85001.85001.7983-
Nov 1, 20241.85001.85001.85001.85001.7983-
Oct 31, 20241.79501.86001.79501.85001.79832,823
Oct 30, 20241.80001.80001.80001.80001.7497227
Oct 29, 20241.78001.80001.76501.79001.740010,818
Oct 28, 20241.82501.82501.82501.82501.7740-
Oct 25, 20241.84251.84251.82001.82501.77401,833
Oct 24, 20241.78501.78501.78501.78501.7351-
Oct 23, 20241.78501.78501.78501.78501.7351-
Oct 22, 20241.77501.78501.77501.78501.7351584
Oct 21, 20241.75001.75001.75001.75001.7011-
Oct 18, 20241.75001.75001.75001.75001.7011-
Oct 17, 20241.70001.76001.69501.75001.701118,026
Oct 16, 20241.86501.86501.86501.86501.8129-
Oct 15, 20241.85001.89001.75001.86501.812915,330
Oct 14, 20241.86501.86501.86501.86501.81291
Oct 11, 20241.84001.87001.84001.85001.798327,897
Oct 10, 20241.84501.84501.84501.84501.79351,031
Oct 9, 20241.86501.86501.80001.80001.749710,857
Oct 8, 20241.75001.81001.72001.81001.759418,445
Oct 7, 20241.70501.70501.70501.70501.6574-
Oct 4, 20241.81501.81501.67501.70501.6574279
Oct 3, 20241.80001.90001.68001.80001.749722,689
Oct 2, 20241.75001.80001.75001.80001.74978,368
Oct 1, 20241.69501.72501.68001.68001.63311,050
Sep 30, 20241.67001.68001.57001.68001.633137,928
Sep 27, 20241.56001.70001.55501.66501.618520,005
Sep 26, 20241.49001.49001.48001.49001.44844,392
Sep 25, 20241.49001.49001.49001.49001.448480,119
Sep 24, 20241.53001.53001.50001.50001.458112,213
Sep 23, 20241.49001.50501.49001.50001.45814,999
Sep 20, 20241.45751.45751.45751.45751.4168417
Sep 19, 20241.49001.49001.41501.41501.3755204,478
Sep 18, 20241.49001.49001.49001.49001.44842,551
Sep 17, 20241.46001.46001.46001.46001.4192104,074
Sep 16, 20241.46501.49001.46501.49001.44844,308
Sep 13, 20241.47501.47501.47501.47501.4338600
Sep 12, 20241.46501.47501.46501.47501.433817,244
Sep 11, 20241.41501.46501.41501.46501.4241673
Sep 10, 20241.45001.45001.45001.45001.40954,697
Sep 9, 20241.43001.43001.43001.43001.3901-
Sep 6, 20241.43001.43001.43001.43001.3901203
Sep 5, 20241.49001.49001.49001.49001.4484-
Sep 4, 20241.48501.49001.48501.49001.44848,753
Sep 3, 2024 0.08 Dividend
Sep 3, 20241.55001.55001.55001.55001.5067-
Sep 2, 20241.56001.56001.54501.55001.428921,302
Aug 30, 20241.50001.56001.50001.56001.438251,383
Aug 29, 20241.52751.52751.46001.50001.38287,713
Aug 28, 20241.48001.54001.48001.54001.419760,310
Aug 27, 20241.49001.53501.48001.51001.392178,457
Aug 26, 20241.48001.51001.47001.48001.364477,401
Aug 23, 20241.46501.48501.46501.47001.355218,531
Aug 22, 20241.46001.46001.46001.46001.3460250
Aug 21, 20241.45251.46501.41001.41001.29996,918
Aug 20, 20241.41001.41001.39001.39001.28141,659
Aug 19, 20241.44001.44001.41501.41501.30451,684
Aug 16, 20241.42001.45501.42001.45501.34144,045
Aug 15, 20241.40001.40001.40001.40001.2907497
Aug 14, 20241.46501.46501.46501.46501.3506404
Aug 13, 20241.47001.48001.46001.48001.36443,113
Aug 12, 20241.45001.45001.45001.45001.33671,920
Aug 9, 20241.39501.42501.39001.42501.31373,633
Aug 8, 20241.39501.39501.39001.39001.28146,980
Aug 7, 20241.39501.40001.39501.40001.29071,339
Aug 6, 20241.45001.48001.45001.48001.36446,226
Aug 5, 20241.40001.41501.39001.41501.30454,088
Aug 2, 20241.43001.49001.43001.49001.37363,241
Aug 1, 20241.41001.41001.41001.41001.2999213
Jul 31, 20241.39001.42751.39001.42751.31602,436,437
Jul 30, 20241.41501.45001.39001.45001.33675,699
Jul 29, 20241.41001.41001.41001.41001.29994
Jul 26, 20241.44001.48001.43001.48001.364414,468
Jul 25, 20241.43001.50001.43001.43501.32296,934
Jul 24, 20241.38001.39001.38001.39001.28143,413
Jul 23, 20241.40001.40001.38001.38001.2722104,655
Jul 22, 20241.41001.41501.38001.38001.27227,200
Jul 19, 20241.45501.46001.45501.46001.34601,654
Jul 18, 20241.42001.42001.42001.42001.3091-
Jul 17, 20241.42001.42001.42001.42001.309172
Jul 16, 20241.38001.39501.38001.39501.28601,196
Jul 15, 20241.44001.44001.44001.44001.327565
Jul 12, 20241.40001.41001.39001.41001.29996,992
Jul 11, 20241.42001.42001.38001.40001.290714,798
Jul 10, 20241.45001.45001.45001.45001.3367-
Jul 9, 20241.45001.45001.45001.45001.3367-
Jul 8, 20241.45001.45001.45001.45001.3367-
Jul 5, 20241.45001.45001.45001.45001.3367-
Jul 4, 20241.46501.46501.45001.45001.336716,940
Jul 3, 20241.50001.50001.50001.50001.38283,819
Jul 2, 20241.40501.50001.40501.50001.38285,008
Jul 1, 20241.41251.41251.41251.41251.3022627
Jun 28, 20241.38001.39001.38001.39001.281420,483
Jun 27, 20241.35001.39001.35001.39001.28141,600,512
Jun 26, 20241.36001.36001.31501.35501.24925,525
Jun 25, 20241.36001.36001.32001.36001.253818,610
Jun 24, 20241.37001.37001.36001.36001.25383,397
Jun 21, 20241.36001.36501.35501.36501.258425,411
Jun 20, 20241.36001.38001.36001.36001.253813,535
Jun 19, 20241.35501.36501.35501.36501.25848,948
Jun 18, 20241.36501.37001.36001.36001.25382,738
Jun 17, 20241.36001.38001.36001.37501.26761,879
Jun 14, 20241.36001.36001.36001.36001.2538407
Jun 13, 20241.36501.36501.36001.36001.25384,565,309
Jun 12, 20241.35501.38501.35501.38501.2768938
Jun 11, 20241.36001.36001.35001.35001.244620,729
Jun 7, 20241.39501.39501.35501.36001.253822,812
Jun 6, 20241.40501.40501.35501.39501.286029,539
Jun 5, 20241.40501.40501.40501.40501.2953-
Jun 4, 20241.40501.40501.40501.40501.2953-
Jun 3, 20241.40501.40501.40501.40501.29531,000
May 31, 20241.40001.40001.40001.40001.2907-
May 30, 20241.40501.40501.40001.40001.2907889
May 29, 20241.40001.40001.40001.40001.2907-
May 28, 20241.40501.40501.40001.40001.29071,340
May 27, 20241.40501.42001.40001.41001.29993,234
May 24, 20241.40251.40251.39501.39501.28606,443
May 23, 20241.41501.41501.41501.41501.3045-
May 22, 20241.42001.42001.35501.41501.304527,995
May 21, 20241.35001.35501.35001.35501.24922,008
May 20, 20241.36001.36001.35001.35001.2446829
May 17, 20241.37501.37501.35001.35001.24462,537
May 16, 20241.36501.38001.36501.37501.26768,482
May 15, 20241.36501.41001.35001.38001.27224,207
May 14, 20241.39001.41001.39001.41001.29998,896

Related Tickers

NZK.AX New Zealand King Salmon Investments Limited
0.2200
-2.22%
 
MCA.AX Murray Cod Australia Limited
1.0800
-0.46%
 
FRM.AX Farm Pride Foods Limited
0.2400
-7.69%
 
GNC.AX GrainCorp Limited
7.15
+0.56%
 
ING.AX Inghams Group Limited
3.7700
-0.26%