Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lend Lease Corp Ltd ADR (OP: LLESY )

3.943 UNCHANGED
Last Price Updated: 2:17 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2024 3.943 1 -0.09(-2.19%)
May 14, 2024 4.031 2 +0.07(+1.79%)
May 08, 2024 3.960 0 -0.18(-4.43%)
May 07, 2024 3.970 4.280 3.970 4.144 2,370 -0.15(-3.46%)
May 06, 2024 4.280 4.398 4.270 4.292 7,754 +0.15(+3.67%)
May 03, 2024 4.000 4.165 4.000 4.140 29,903 +0.12(+2.99%)
May 02, 2024 4.135 4.158 4.020 4.020 3,128 -0.07(-1.59%)
May 01, 2024 4.020 4.133 4.020 4.085 5,117 -0.12(-2.74%)
Apr 30, 2024 4.200 4.200 4.200 4.200 524 -0.07(-1.64%)
Apr 29, 2024 4.190 4.341 4.190 4.270 3,337 +0.37(+9.49%)
Apr 26, 2024 4.045 4.045 3.900 3.900 1,319 -0.19(-4.65%)
Apr 25, 2024 4.180 4.218 4.090 4.090 15,306 -0.04(-0.97%)
Apr 24, 2024 4.185 4.185 4.110 4.130 7,818 -0.08(-1.90%)
Apr 23, 2024 4.000 4.210 4.000 4.210 1,704 +0.21(+5.25%)
Apr 22, 2024 4.000 4.000 4.000 4.000 336 +0.19(+4.98%)
Apr 19, 2024 3.810 3.810 3.810 3.810 1,274 -0.21(-5.22%)
Apr 16, 2024 4.020 65 -0.18(-4.31%)
Apr 15, 2024 4.201 4.201 4.201 4.201 171 +0.05(+1.23%)
Apr 12, 2024 4.150 4.150 4.150 4.150 501 +0.15(+3.75%)
Apr 11, 2024 4.000 4.000 4.000 4.000 446 -0.39(-8.98%)
Apr 10, 2024 4.200 4.394 4.200 4.394 833 +0.34(+8.51%)
Apr 04, 2024 4.050 2 -0.16(-3.86%)
Apr 02, 2024 4.213 131 +0.09(+2.25%)
Apr 01, 2024 4.160 4.255 4.120 4.120 6,611 +0.01(+0.29%)
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%)
Jan 04, 2024 4.845 4.845 4.845 4.845 324 -0.00(-0.10%)
Dec 29, 2023 4.850 4 -0.23(-4.43%)
Dec 28, 2023 5.060 5.075 5.030 5.075 5,675 +0.15(+2.94%)
Dec 27, 2023 4.935 4.935 4.904 4.930 4,812 -0.14(-2.76%)
Dec 22, 2023 5.070 40 +0.24(+4.97%)
Dec 21, 2023 4.792 4.830 4.690 4.830 5,693 -0.23(-4.55%)
Dec 20, 2023 5.060 5.060 4.774 5.060 895 +0.14(+2.85%)
Dec 18, 2023 4.920 25 -0.16(-3.05%)
Dec 15, 2023 5.090 5.118 4.950 5.075 8,017 +0.14(+2.82%)
Dec 14, 2023 4.825 4.936 4.825 4.936 5,293 +0.23(+4.80%)
Dec 13, 2023 4.540 4.840 4.540 4.710 1,592 +0.39(+9.03%)
Dec 12, 2023 4.320 4.320 4.320 4.320 1,634 +0.04(+0.91%)
Dec 11, 2023 4.260 4.281 4.260 4.281 806 -0.24(-5.29%)
Dec 08, 2023 4.520 4.520 4.520 4.520 507 +0.30(+7.11%)
Dec 07, 2023 4.260 4.260 4.220 4.220 285 -0.08(-1.86%)
Dec 06, 2023 4.300 4.300 4.300 4.300 259 -0.15(-3.37%)
Dec 05, 2023 4.366 4.450 4.366 4.450 609 +0.18(+4.22%)
Dec 04, 2023 4.260 4.353 4.260 4.270 1,255 -0.09(-2.06%)
Dec 01, 2023 4.425 4.425 4.350 4.360 13,412 +0.10(+2.35%)
Nov 30, 2023 4.360 4.360 4.250 4.260 56,898 -0.18(-4.05%)
Nov 29, 2023 4.310 4.440 4.310 4.440 2,141 +0.15(+3.50%)
Nov 28, 2023 4.150 4.500 4.150 4.290 4,971 -0.16(-3.60%)
Nov 27, 2023 4.400 4.450 4.400 4.450 416 +0.26(+6.21%)
Nov 22, 2023 4.190 0 +0.07(+1.70%)
Nov 21, 2023 4.600 4.600 4.120 4.120 1,453 -0.26(-5.94%)
Nov 20, 2023 4.210 4.380 4.210 4.380 879 +0.16(+3.79%)
Nov 17, 2023 4.220 4.220 4.220 4.220 4,598 -0.18(-4.18%)
Nov 16, 2023 4.300 4.404 4.300 4.404 1,074 +0.11(+2.66%)
Nov 15, 2023 4.305 4.305 4.160 4.290 9,687 +0.07(+1.66%)
Nov 14, 2023 4.120 4.230 4.050 4.220 12,271 +0.23(+5.76%)
Nov 13, 2023 3.800 3.990 3.800 3.990 1,852 +0.02(+0.50%)
Nov 10, 2023 3.970 3.970 3.970 3.970 600 +0.09(+2.32%)
Nov 09, 2023 3.880 3.880 3.880 3.880 809 -0.32(-7.62%)
Nov 08, 2023 3.920 4.200 3.920 4.200 3,890 +0.19(+4.74%)
Nov 07, 2023 4.100 4.100 4.010 4.010 447 -0.12(-2.91%)
Nov 06, 2023 4.285 4.430 4.130 4.130 9,402 +0.08(+1.98%)
Nov 03, 2023 4.050 4.140 4.050 4.050 9,172 +0.04(+0.87%)
Nov 02, 2023 4.000 4.040 3.950 4.015 6,530 +0.09(+2.42%)
Nov 01, 2023 3.975 4.000 3.920 3.920 6,623 +0.05(+1.29%)
Oct 31, 2023 3.865 3.870 3.865 3.870 5,238 +0.07(+1.84%)
Oct 30, 2023 3.800 3.875 3.800 3.800 2,265 -0.18(-4.52%)
Oct 27, 2023 3.906 4.020 3.820 3.980 2,477 +0.09(+2.31%)
Oct 26, 2023 3.890 3.890 3.890 3.890 3,213 -0.14(-3.47%)
Oct 25, 2023 4.030 4.030 4.030 4.030 6,630 +0.03(+0.75%)
Oct 24, 2023 4.050 4.050 4.000 4.000 6,974 -0.05(-1.28%)
Oct 23, 2023 4.070 4.145 4.052 4.052 5,243 +0.07(+1.81%)
Oct 20, 2023 3.985 3.985 3.951 3.980 676 -0.06(-1.49%)
Oct 19, 2023 4.080 4.195 4.040 4.040 2,892 -0.08(-1.94%)
Oct 18, 2023 4.140 4.260 4.120 4.120 4,443 +0.07(+1.73%)
Oct 17, 2023 4.235 4.250 4.050 4.050 1,688 -0.05(-1.22%)
Oct 16, 2023 4.050 4.160 4.050 4.100 8,940 +0.03(+0.74%)
Oct 13, 2023 4.070 4.070 4.070 4.070 187 -0.11(-2.63%)
Oct 12, 2023 4.200 4.270 4.180 4.180 6,804 -0.07(-1.65%)
Oct 11, 2023 4.369 4.369 4.240 4.250 1,734 -0.28(-6.18%)
Oct 10, 2023 4.540 4.540 4.530 4.530 748 +0.16(+3.66%)
Oct 09, 2023 4.435 4.600 4.260 4.370 8,924 +0.01(+0.23%)
Oct 06, 2023 4.210 4.430 4.210 4.360 5,030 +0.15(+3.56%)
Oct 05, 2023 4.395 4.395 4.210 4.210 734 -0.04(-0.82%)
Oct 04, 2023 4.200 4.245 4.200 4.245 690 -0.02(-0.59%)
Oct 03, 2023 4.410 4.410 4.270 4.270 745 -0.10(-2.29%)
Oct 02, 2023 4.600 4.600 4.370 4.370 2,179 -0.29(-6.22%)
Sep 29, 2023 4.470 4.670 4.470 4.660 3,027 +0.15(+3.33%)
Sep 28, 2023 4.590 4.600 4.360 4.510 1,596 +0.04(+0.89%)
Sep 27, 2023 4.470 4.470 4.470 4.470 1,987 -0.01(-0.22%)
Sep 26, 2023 4.470 4.550 4.470 4.480 5,269 +0.01(+0.22%)
Sep 25, 2023 4.470 4.470 4.470 4.470 3,780 -0.02(-0.45%)
Sep 22, 2023 4.512 4.600 4.410 4.490 2,931 +0.02(+0.45%)
Sep 21, 2023 4.370 4.530 4.370 4.470 1,837 -0.41(-8.40%)
Sep 20, 2023 4.770 4.880 4.590 4.880 2,191 +0.16(+3.39%)
Sep 19, 2023 4.530 4.730 4.530 4.720 4,201 +0.09(+1.94%)
Sep 18, 2023 4.720 4.900 4.540 4.630 3,448 -0.18(-3.74%)
Sep 15, 2023 5.020 5.020 4.650 4.810 1,713 -0.13(-2.63%)
Sep 14, 2023 4.750 4.940 4.640 4.940 3,796 +0.42(+9.29%)
Sep 13, 2023 4.610 4.890 4.520 4.520 1,913 -0.25(-5.24%)
Sep 12, 2023 4.770 4.770 4.770 4.770 929 -0.05(-1.04%)
Sep 11, 2023 5.140 5.140 4.750 4.820 5,974 +0.17(+3.66%)
Sep 08, 2023 4.650 5.010 4.650 4.650 14,650 -0.03(-0.64%)
Sep 07, 2023 4.680 4.830 4.680 4.680 1,896 -0.12(-2.50%)
Sep 06, 2023 5.090 5.090 4.800 4.800 578 -0.04(-0.83%)
Sep 05, 2023 5.040 5.040 4.840 4.840 1,521 -0.10(-2.02%)
Sep 01, 2023 4.940 4.940 4.940 4.940 563 -0.08(-1.59%)
Aug 31, 2023 5.040 5.040 5.020 5.020 839 +0.11(+2.24%)
Aug 30, 2023 4.830 5.030 4.830 4.910 7,678 +0.04(+0.92%)
Aug 29, 2023 4.670 5.020 4.670 4.865 3,543 -0.01(-0.31%)
Aug 28, 2023 4.880 4.880 4.880 4.880 1,619 +0.13(+2.74%)
Aug 25, 2023 5.090 5.090 4.750 4.750 2,710 -0.01(-0.23%)
Aug 24, 2023 4.710 4.810 4.710 4.761 1,597 -0.39(-7.55%)
Aug 23, 2023 4.820 5.150 4.820 5.150 4,188 +0.30(+6.19%)
Aug 22, 2023 5.200 5.200 4.850 4.850 1,163 -0.55(-10.19%)
Aug 21, 2023 5.400 5.400 4.950 5.400 1,521 +0.15(+2.86%)
Aug 18, 2023 4.900 5.250 4.900 5.250 2,233 +0.23(+4.58%)
Aug 17, 2023 5.125 5.125 5.020 5.020 4,912 -0.17(-3.28%)
Aug 16, 2023 5.240 5.350 5.190 5.190 6,201 -0.28(-5.12%)
Aug 15, 2023 5.600 5.600 5.450 5.470 3,117 -0.03(-0.55%)
Aug 14, 2023 5.325 5.540 5.110 5.500 20,358 +0.21(+3.97%)
Aug 11, 2023 5.515 5.515 5.290 5.290 366 -0.36(-6.37%)
Aug 10, 2023 5.440 5.650 5.440 5.650 871 +0.05(+0.89%)
Aug 09, 2023 5.600 5.600 5.600 5.600 442 +0.05(+0.90%)
Aug 08, 2023 5.370 5.550 5.370 5.550 860 +0.02(+0.36%)
Aug 07, 2023 5.530 5.530 5.530 5.530 393 +0.00(+0.00%)
Aug 04, 2023 5.740 5.740 5.525 5.530 813 +0.07(+1.28%)
Aug 03, 2023 5.460 5.460 5.460 5.460 615 +0.04(+0.74%)
Aug 02, 2023 5.560 5.580 5.420 5.420 2,313 +0.00(+0.00%)
Aug 01, 2023 5.420 5.420 5.420 5.420 210 -0.61(-10.12%)
Jul 31, 2023 6.040 6.040 6.030 6.030 8,024 +0.23(+3.97%)
Jul 28, 2023 5.910 5.930 5.780 5.800 5,992 -0.21(-3.49%)
Jul 27, 2023 6.010 6.010 6.010 6.010 139 +0.17(+2.91%)
Jul 26, 2023 5.380 5.840 5.380 5.840 2,787 -0.02(-0.34%)
Jul 25, 2023 5.625 5.860 5.625 5.860 366 +0.15(+2.63%)
Jul 24, 2023 5.490 5.710 5.490 5.710 4,369 -0.06(-1.04%)
Jul 21, 2023 5.770 5.770 5.770 5.770 544 -0.02(-0.35%)
Jul 20, 2023 5.570 5.790 5.570 5.790 2,703 +0.35(+6.43%)
Jul 19, 2023 5.430 5.520 5.418 5.440 3,410 -0.04(-0.73%)
Jul 18, 2023 5.465 5.610 5.310 5.480 3,531 -0.32(-5.52%)
Jul 17, 2023 6.100 6.100 5.800 5.800 2,730 -0.28(-4.59%)
Jul 14, 2023 5.890 6.079 5.890 6.079 941 +0.23(+3.91%)
Jul 13, 2023 5.920 5.920 5.740 5.850 4,658 +0.47(+8.80%)
Jul 12, 2023 5.377 5.377 5.377 5.377 132 -0.01(-0.25%)
Jul 11, 2023 5.400 5.400 5.390 5.390 1,408 +0.09(+1.70%)
Jul 10, 2023 5.260 5.300 5.260 5.300 3,748 +0.02(+0.38%)
Jul 07, 2023 5.150 5.280 5.077 5.280 640 +0.02(+0.46%)
Jul 06, 2023 5.256 5.256 5.250 5.256 856 +0.10(+1.86%)
Jul 05, 2023 5.410 5.410 5.160 5.160 720 -0.13(-2.46%)
Jul 03, 2023 5.290 5.290 5.290 5.290 181 +0.18(+3.61%)
Jun 30, 2023 5.150 5.170 5.106 5.106 2,028 +0.19(+3.77%)
Jun 29, 2023 5.000 5.130 4.920 4.920 1,132 +0.12(+2.50%)
Jun 28, 2023 4.800 4.800 4.800 4.800 523 +0.12(+2.56%)
Jun 27, 2023 4.640 4.880 4.640 4.680 4,740 -0.04(-0.85%)
Jun 26, 2023 4.530 4.780 4.530 4.720 9,194 +0.21(+4.66%)
Jun 23, 2023 4.640 4.640 4.510 4.510 574 -0.27(-5.65%)
Jun 22, 2023 4.800 4.860 4.780 4.780 2,014 -0.32(-6.27%)
Jun 21, 2023 5.000 5.100 5.000 5.100 2,202 +0.09(+1.80%)
Jun 20, 2023 4.940 5.010 4.890 5.010 1,506 +0.10(+2.04%)
Jun 16, 2023 4.975 4.975 4.910 4.910 745 +0.04(+0.72%)
Jun 15, 2023 5.020 5.020 4.750 4.875 11,322 +0.12(+2.63%)
Jun 14, 2023 4.700 4.890 4.700 4.750 2,854 +0.05(+1.06%)
Jun 13, 2023 4.735 4.740 4.610 4.700 3,072 +0.03(+0.64%)
Jun 12, 2023 4.840 4.840 4.670 4.670 1,971 +0.03(+0.65%)
Jun 09, 2023 4.735 4.735 4.640 4.640 2,150 -0.22(-4.53%)
Jun 08, 2023 4.890 4.920 4.830 4.860 16,417 -0.01(-0.21%)
Jun 07, 2023 4.950 5.160 4.838 4.870 5,523 -0.02(-0.41%)
Jun 06, 2023 4.890 4.890 4.890 4.890 457 -0.44(-8.26%)
Jun 05, 2023 5.160 5.330 5.042 5.330 2,054 +0.15(+2.90%)
Jun 02, 2023 5.180 5.180 5.180 5.180 274 +0.11(+2.17%)
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.