Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
LGI Ltd (LGI)
LGI Ltd (LGI) Historical

LGI LGI Ltd

2.95

0.00 (0.00%)

Mar 30 2025 - Closed

Delayed by 20 minutes

LGI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 28 2025	2.95	0.00	0.00%	2.95	2.95	2.95	2
Mar 27 2025	2.95	0.01	0.34%	2.92	2.95	2.92	15
Mar 26 2025	2.94	0.25	9.29%	2.95	2.95	2.94	474
Mar 25 2025	2.69	-0.22	-7.56%	2.69	2.69	2.69	2,320
Mar 24 2025	2.91	-0.03	-1.02%	2.85	2.91	2.80	3,904
Mar 21 2025	2.94	0.00	0.00%	2.94	2.94	2.94	0.00
Mar 20 2025	2.94	0.00	0.00%	2.94	2.94	2.94	180
Mar 19 2025	2.94	0.00	0.00%	2.94	2.94	2.94	2,622
Mar 18 2025	2.94	0.04	1.38%	2.90	2.98	2.90	11,731
Mar 17 2025	2.90	0.05	1.75%	2.85	2.90	2.85	39,660
Mar 14 2025	2.85	-0.02	-0.70%	2.88	2.88	2.83	23,765
Mar 13 2025	2.87	-0.05	-1.54%	2.80	2.87	2.75	3,604
Mar 12 2025	2.915	-0.01	-0.17%	2.915	2.915	2.915	4
Mar 11 2025	2.92	-0.03	-1.02%	2.92	2.95	2.87	5,648
Mar 10 2025	2.95	0.00	0.00%	2.95	2.95	2.95	2,430
Mar 07 2025	2.95	-0.03	-1.01%	2.98	2.98	2.80	31,601
Mar 06 2025	2.98	0.02	0.68%	2.96	2.98	2.96	1,447
Mar 05 2025	2.96	0.06	2.07%	2.875	2.96	2.875	28,611
Mar 04 2025	2.90	-0.05	-1.69%	2.97	2.97	2.80	17,320
Mar 03 2025	2.95	0.00	0.00%	2.95	2.96	2.95	28,964
Feb 28 2025	2.95	-0.03	-1.01%	3.00	3.00	2.95	5,597
Feb 27 2025	2.98	0.00	0.00%	2.85	2.99	2.85	54,752
Feb 26 2025	2.98	-0.02	-0.67%	2.98	2.98	2.98	10,301
Feb 25 2025	3.00	0.00	0.00%	3.01	3.07	3.00	20,425
Feb 24 2025	3.00	0.00	0.00%	3.01	3.01	3.00	49,220
Feb 21 2025	3.00	-0.01	-0.33%	3.07	3.07	2.96	26,658
Feb 20 2025	3.01	0.00	0.00%	3.01	3.01	3.01	0.00
Feb 19 2025	3.01	0.01	0.33%	2.97	3.04	2.97	6,437
Feb 18 2025	3.00	0.00	0.00%	3.00	3.03	2.90	301,664
Feb 17 2025	3.00	0.02	0.67%	3.00	3.00	3.00	31
Feb 14 2025	2.98	-0.01	-0.33%	2.86	2.98	2.80	480,916
Feb 13 2025	2.99	0.05	1.53%	3.00	3.00	2.88	1,128
Feb 12 2025	2.945	-0.03	-0.84%	2.91	2.95	2.90	32,800
Feb 11 2025	2.97	0.03	1.02%	3.07	3.07	2.97	22
Feb 10 2025	2.94	0.02	0.68%	2.91	2.99	2.91	13,899
Feb 07 2025	2.92	-0.08	-2.67%	2.975	3.00	2.92	26,091
Feb 06 2025	3.00	0.03	1.01%	3.01	3.01	2.95	6,187
Feb 05 2025	2.97	-0.09	-2.94%	3.06	3.06	2.97	1,412
Feb 04 2025	3.06	0.13	4.44%	2.87	3.06	2.87	2,806
Feb 03 2025	2.93	-0.07	-2.33%	3.01	3.02	2.89	1,330
Jan 31 2025	3.00	0.00	0.00%	3.00	3.00	3.00	201,500
Jan 30 2025	3.00	0.04	1.35%	2.98	3.01	2.98	12,053
Jan 29 2025	2.96	0.13	4.59%	2.82	2.96	2.82	1,147
Jan 28 2025	2.83	-0.12	-4.07%	2.83	2.83	2.83	337
Jan 24 2025	2.95	0.01	0.34%	2.95	2.98	2.89	64,115
Jan 23 2025	2.94	-0.01	-0.34%	2.85	2.94	2.85	10,484
Jan 22 2025	2.95	0.00	0.00%	2.95	2.95	2.95	3
Jan 21 2025	2.95	-0.02	-0.67%	2.95	2.96	2.82	60,880
Jan 20 2025	2.97	0.07	2.41%	2.95	3.00	2.95	16,420
Jan 17 2025	2.90	0.10	3.57%	2.90	2.90	2.83	50,116
Jan 16 2025	2.80	0.07	2.75%	2.72	2.80	2.72	15,005
Jan 15 2025	2.725	0.02	0.93%	2.70	2.78	2.70	25,715
Jan 14 2025	2.70	-0.05	-1.82%	2.74	2.78	2.60	22,494
Jan 13 2025	2.75	-0.14	-4.84%	2.91	2.91	2.75	8,756
Jan 10 2025	2.89	-0.01	-0.34%	2.90	2.92	2.89	40,198
Jan 09 2025	2.90	-0.02	-0.51%	2.95	2.95	2.90	7,330
Jan 08 2025	2.915	-0.02	-0.51%	2.90	2.915	2.90	5,794
Jan 07 2025	2.93	-0.03	-1.01%	2.91	2.94	2.90	48,707
Jan 06 2025	2.96	0.01	0.34%	2.96	2.96	2.95	3,740
Jan 03 2025	2.95	0.04	1.37%	2.95	2.95	2.95	467
Jan 02 2025	2.91	-0.07	-2.35%	2.95	2.95	2.91	4,661
Dec 31 2024	2.98	0.00	0.00%	2.98	2.98	2.98	0.00
Dec 30 2024	2.98	-0.02	-0.67%	2.97	2.98	2.97	1,650
Dec 27 2024	3.00	0.06	1.87%	2.945	3.00	2.94	77,882

ETFS 3x Short CHF Long EUR

PT Pakuwon Jati TBK (PK)

Exchange Traded Funds

MFE MediaForEurope

Spdr S&p U.s. Utilities ...

Amundi S&P Global Luxury...

Spdr S&p Us Technology S...

Exchange Traded

Xtrackers Msci Fintech I...

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