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 28, 2021 9.450 9.450 9.450 166 -0.07(-0.74%)
May 27, 2021 9.520 9.520 9.520 9.520 258 +0.09(+1.01%)
May 26, 2021 9.425 9.425 9.425 9.425 293 +0.02(+0.16%)
May 25, 2021 9.040 9.410 9.040 9.410 500 +0.10(+1.07%)
May 24, 2021 9.305 9.610 9.305 9.310 612 +0.02(+0.22%)
May 20, 2021 9.290 9.290 9.290 2 +0.04(+0.43%)
May 19, 2021 9.250 9.250 9.250 9.250 267 -0.04(-0.43%)
May 17, 2021 9.290 9.290 9.290 155 +0.27(+2.99%)
May 14, 2021 9.020 9.020 9.020 9.020 285 +0.01(+0.11%)
May 12, 2021 9.010 9.010 9.010 115 -0.09(-0.99%)
May 11, 2021 9.100 9.100 9.100 9.100 335 -0.25(-2.62%)
May 07, 2021 9.345 9.345 9.345 226 +0.21(+2.35%)
May 06, 2021 9.530 9.530 9.130 9.130 4,814 -0.31(-3.28%)
May 05, 2021 9.665 9.665 9.440 9.440 605 -0.53(-5.32%)
May 04, 2021 9.970 9.970 9.970 9.970 276 +0.15(+1.53%)
May 03, 2021 9.820 9.820 9.820 9.820 214 -0.37(-3.63%)
Apr 30, 2021 10.17 10.19 10.17 10.19 400 +0.38(+3.87%)
Apr 29, 2021 9.805 9.810 9.805 9.810 392 +0.06(+0.62%)
Apr 28, 2021 9.500 9.770 9.500 9.750 854 +0.16(+1.67%)
Apr 27, 2021 9.590 9.590 9.590 49 +0.00(+0.00%)
Apr 26, 2021 9.590 9.590 9.590 9.590 307 -0.39(-3.91%)
Apr 23, 2021 9.450 9.980 9.450 9.980 600 +0.34(+3.53%)
Apr 22, 2021 9.560 9.800 9.560 9.640 4,083 -0.65(-6.32%)
Apr 21, 2021 10.29 10.29 10.29 62 +0.00(+0.00%)
Apr 20, 2021 10.29 10.29 10.29 25 +0.00(+0.00%)
Apr 19, 2021 10.29 10.29 10.29 231 +0.00(+0.00%)
Apr 16, 2021 10.29 10.29 10.29 49 +0.00(+0.00%)
Apr 15, 2021 10.29 10.29 10.29 10.29 376 -0.21(-2.00%)
Apr 14, 2021 9.857 10.50 9.857 10.50 781 +0.82(+8.47%)
Apr 13, 2021 9.700 9.700 9.680 9.680 579 -0.10(-1.02%)
Apr 12, 2021 9.780 9.780 9.780 9.780 507 -0.09(-0.91%)
Apr 09, 2021 9.870 9.870 9.870 9.870 300 -0.33(-3.24%)
Apr 08, 2021 10.20 10.20 10.20 10.20 331 +0.42(+4.29%)
Apr 07, 2021 10.15 10.15 9.780 9.780 612 -0.17(-1.71%)
Apr 06, 2021 10.30 10.33 9.950 9.950 782 +0.05(+0.56%)
Apr 05, 2021 9.950 9.950 9.895 9.895 374 -0.11(-1.05%)
Apr 01, 2021 9.980 10.00 9.980 10.00 2,200 -0.11(-1.09%)
Mar 31, 2021 10.11 10.11 10.11 10.11 436 +0.45(+4.60%)
Mar 30, 2021 9.620 9.665 9.620 9.665 688 -0.24(-2.37%)
Mar 29, 2021 10.03 10.22 9.900 9.900 1,476 +0.34(+3.56%)
Mar 26, 2021 10.27 10.27 9.560 9.560 400 -0.28(-2.80%)
Mar 25, 2021 9.835 9.835 9.835 9.835 212 -0.40(-3.96%)
Mar 24, 2021 9.666 10.24 9.600 10.24 3,861 +0.58(+6.00%)
Mar 23, 2021 9.660 9.660 9.660 9.660 417 -0.41(-4.07%)
Mar 22, 2021 10.07 10.07 10.07 108 +0.00(+0.00%)
Mar 19, 2021 10.07 10.18 10.07 10.07 1,000 +0.37(+3.81%)
Mar 18, 2021 10.25 10.25 9.700 9.700 288 -0.49(-4.81%)
Mar 17, 2021 10.19 10.19 10.19 110 +0.00(+0.00%)
Mar 16, 2021 10.19 10.19 10.19 10.19 86,718 +0.06(+0.62%)
Mar 15, 2021 10.13 10.13 10.13 10.13 549 -0.05(-0.52%)
Mar 12, 2021 10.18 10.18 10.18 39 +0.00(+0.00%)
Mar 11, 2021 10.05 10.18 10.05 10.18 962 -0.07(-0.65%)
Mar 10, 2021 10.04 10.25 10.04 10.25 873 +0.07(+0.65%)
Mar 09, 2021 10.18 10.18 10.18 10.18 225 -0.48(-4.50%)
Mar 08, 2021 10.66 10.66 10.66 10.66 2,707 -0.19(-1.75%)
Mar 05, 2021 10.85 10.85 10.85 132 +0.00(+0.00%)
Mar 04, 2021 10.85 10.85 10.85 10.85 2,295 -0.06(-0.55%)
Mar 03, 2021 10.96 10.96 10.63 10.91 2,073 -0.07(-0.64%)
Mar 02, 2021 10.98 10.98 10.98 10.98 426 +0.68(+6.60%)
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.