Lendlease Corporation Ltd (PK) (LLESY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.145 | -3.1903190319 | 4.545 | 4.545 | 4.4 | 9495 | 4.4 | DR |
| 4 | 0.2 | 4.7619047619 | 4.2 | 4.75 | 4.17 | 1976 | 4.38390371 | DR |
| 12 | 0.66 | 17.6470588235 | 3.74 | 4.75 | 3.66 | 4182 | 4.05337982 | DR |
| 26 | 0.16 | 3.77358490566 | 4.24 | 4.75 | 3.43 | 3553 | 4.07839726 | DR |
| 52 | -0.13 | -2.86975717439 | 4.53 | 5.118 | 3.43 | 3656 | 4.27232516 | DR |
| 156 | -3.52 | -44.4444444444 | 7.92 | 8.91 | 3.43 | 3562 | 5.64588224 | DR |
| 260 | -6.92 | -61.1307420495 | 11.32 | 13.5 | 3.43 | 3194 | 6.65274668 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694940 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1726608540 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1726522140 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1726262940 | 4.4 | -0.35 | -7.37 | 4.545 | 4.545 | 4.4 | 9495 |
| 1726176360 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1726089960 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1726003560 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1725917160 | 4.75 | 0.44 | 10.21 | 4.75 | 4.75 | 4.75 | 200 |
| 1725657840 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1725571440 | 4.3099999 | -0.17 | -3.69 | 4.7 | 4.7 | 4.3099999 | 2084 |
| 1725485280 | 4.475 | 0 | 0.00 | 4.475 | 4.475 | 4.475 | 0 |
| 1725398880 | 4.475 | 0.04 | 1.02 | 4.475 | 4.475 | 4.475 | 472 |
| 1725053160 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1724966760 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1724880360 | 4.43 | -0.16 | -3.49 | 4.43 | 4.43 | 4.43 | 557 |
| 1724794140 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1724707740 | 4.59 | 0.42 | 10.07 | 4.59 | 4.59 | 4.59 | 187 |
| 1724448540 | 4.17 | 0 | 0.00 | 4.17 | 4.17 | 4.17 | 0 |
| 1724362140 | 4.17 | -0.24 | -5.44 | 4.2 | 4.2 | 4.17 | 838 |
| 1724275380 | 4.41 | 0.21 | 5.00 | 4.41 | 4.41 | 4.41 | 175 |
| 1724188800 | 4.2 | -0.05 | -1.18 | 4.2 | 4.2 | 4.2 | 1205 |
| 1724102880 | 4.25 | -0.01 | -0.23 | 4.1 | 4.33 | 4.1 | 2165 |
| 1723843740 | 4.26 | 0.14 | 3.40 | 4.26 | 4.26 | 4.26 | 501 |
| 1723757160 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1723670760 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1723584360 | 4.12 | 0.09 | 2.23 | 4.12 | 4.12 | 4.12 | 497 |
| 1723497900 | 4.03 | 0 | 0.02 | 4.002 | 4.03 | 4.002 | 1236 |
| 1723238400 | 4.029 | 0.05 | 1.23 | 3.885 | 4.029 | 3.885 | 38062 |
| 1723152000 | 3.98 | 0.03 | 0.76 | 3.96 | 3.98 | 3.81 | 7418 |
| 1723065720 | 3.95 | 0.01 | 0.25 | 3.895 | 3.95 | 3.895 | 316 |
| 1722979800 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1722893340 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1722634140 | 3.94 | -0.1 | -2.48 | 3.91 | 3.94 | 3.91 | 991 |
| 1722547740 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1722461340 | 4.04 | 0.06 | 1.51 | 4.09 | 4.09 | 4.0359999 | 856 |
| 1722374820 | 3.98 | -0.04 | -0.87 | 4.0279999 | 4.0279999 | 3.98 | 585 |
| 1722288180 | 4.015 | 0.04 | 1.13 | 4.03 | 4.03 | 3.94 | 3789 |
| 1722029100 | 3.97 | 0.19 | 5.12 | 3.956 | 3.97 | 3.94 | 3279 |
| 1721942400 | 3.7765 | -0.33 | -8.11 | 3.7175 | 3.795 | 3.7175 | 8141 |
| 1721856540 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1721770140 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1721683740 | 4.11 | 0.02 | 0.49 | 4.12 | 4.12 | 3.96 | 1422 |
| 1721424360 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1721337960 | 4.09 | -0.03 | -0.70 | 4.09 | 4.09 | 4.09 | 178 |
| 1721251320 | 4.1188 | 0.08 | 2.08 | 4.11 | 4.125 | 4.1072 | 7853 |
| 1721164920 | 4.035 | -0.22 | -5.06 | 3.94 | 4.0454 | 3.94 | 7636 |
| 1721078940 | 4.25 | 0.17 | 4.06 | 4.144 | 4.25 | 4.0225 | 3059 |
| 1720819200 | 4.084 | 0.12 | 3.13 | 4.0759999 | 4.084 | 4.0587 | 19444 |
| 1720733280 | 3.96 | 0.25 | 6.74 | 3.96 | 4.0599999 | 3.934 | 21733 |
| 1720646940 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1720560540 | 3.71 | 0.05 | 1.37 | 3.71 | 3.71 | 3.71 | 128 |
| 1720473840 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1720214640 | 3.66 | -0.19 | -4.94 | 3.66 | 3.66 | 3.66 | 842 |
| 1720042140 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1719955740 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 505 |
| 1719868980 | 3.85 | 0.11 | 2.94 | 3.85 | 3.85 | 3.85 | 169 |
| 1719609600 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1719523200 | 3.74 | 0.13 | 3.60 | 3.74 | 3.74 | 3.74 | 369 |
| 1719437340 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
| 1719350940 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
| 1719264540 | 3.61 | 0.18 | 5.25 | 3.74 | 3.74 | 3.61 | 276 |
| 1719005220 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 520 |
| 1718890200 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
