Lendlease Corporation Ltd (PK) (LLESY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718918880 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1718746080 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1718659680 | 3.43 | -0.32 | -8.53 | 3.7 | 3.7 | 3.43 | 1219 |
| 1718400180 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1718313780 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1718227380 | 3.75 | 0.11 | 2.88 | 3.58 | 3.75 | 3.58 | 342 |
| 1718141340 | 3.645 | -0.21 | -5.32 | 3.645 | 3.645 | 3.645 | 258 |
| 1718055000 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1717795800 | 3.85 | -0.07 | -1.79 | 3.85 | 3.85 | 3.85 | 177 |
| 1717709400 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 94 |
| 1717622760 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1717536360 | 3.92 | -0.02 | -0.58 | 3.74 | 3.92 | 3.74 | 296 |
| 1717450140 | 3.9429 | 0 | 0.00 | 3.9429 | 3.9429 | 3.9429 | 0 |
| 1717190940 | 3.9429 | 0 | 0.00 | 3.9429 | 3.9429 | 3.9429 | 0 |
| 1717104540 | 3.9429 | 0 | 0.00 | 3.9429 | 3.9429 | 3.9429 | 0 |
| 1717018140 | 3.9429 | 0 | 0.00 | 3.9429 | 3.9429 | 3.9429 | 0 |
| 1716931740 | 3.9429 | 0 | 0.00 | 3.9429 | 3.9429 | 3.9429 | 0 |
| 1716586140 | 3.9429 | 0 | 0.00 | 3.9429 | 3.9429 | 3.9429 | 0 |
| 1716499740 | 3.9429 | 0 | 0.00 | 3.9429 | 3.9429 | 3.9429 | 0 |
| 1716413340 | 3.9429 | 0 | 0.00 | 3.9429 | 3.9429 | 3.9429 | 0 |
| 1716326940 | 3.9429 | -0.09 | -2.19 | 3.934 | 3.9429 | 3.934 | 579 |
| 1716240540 | 4.031 | 0 | 0.00 | 4.031 | 4.031 | 4.031 | 0 |
| 1715981340 | 4.031 | 0 | 0.00 | 4.031 | 4.031 | 4.031 | 0 |
| 1715894940 | 4.031 | 0 | 0.00 | 4.031 | 4.031 | 4.031 | 0 |
| 1715808540 | 4.031 | 0 | 0.00 | 4.031 | 4.031 | 4.031 | 0 |
| 1715722140 | 4.031 | 0.07 | 1.79 | 4.15 | 4.15 | 4.031 | 554 |
| 1715635200 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1715376000 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1715289600 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1715203200 | 3.96 | -0.18 | -4.43 | 3.96 | 3.96 | 3.96 | 320 |
| 1715117340 | 4.1435 | -0.15 | -3.46 | 3.97 | 4.28 | 3.97 | 2370 |
| 1715030940 | 4.292 | 0.15 | 3.67 | 4.28 | 4.3976 | 4.2699999 | 7754 |
| 1714771740 | 4.14 | 0.12 | 2.99 | 4.165 | 4.165 | 4 | 29903 |
| 1714685340 | 4.0199999 | -0.07 | -1.59 | 4.0599999 | 4.158 | 4.0199999 | 3128 |
| 1714598400 | 4.085 | -0.12 | -2.74 | 4.0199999 | 4.1325 | 4.0199999 | 5117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
