LGI Ltd Historical Data - LGI | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.075	2.61324041812	2.87	3.06	2.87	10079	2.94453378	DE
4	0.205	7.48175182482	2.74	3.06	2.6	28000	2.93948154	DE
12	-0.185	-5.91054313099	3.13	3.2	2.6	26982	2.96066739	DE
26	0.165	5.93525179856	2.78	3.2	2.365	42476	2.87192671	DE
52	0.845	40.2380952381	2.1	3.2	2.06	44676	2.75994091	DE
156	1.365	86.3924050633	1.58	3.2	1.55	41867	2.40818571	DE
260	1.365	86.3924050633	1.58	3.2	1.55	41867	2.40818571	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739250900	2.97	0.03	1.02	3.07	3.07	2.97	22
1739164500	2.94	0.02	0.68	2.91	2.99	2.91	13899
1738905300	2.92	-0.08	-2.67	2.975	3	2.92	26091
1738818900	3	0.03	1.01	3.0099999	3.0099999	2.95	6187
1738732500	2.97	-0.09	-2.94	3.06	3.06	2.97	1412
1738646100	3.06	0.13	4.44	2.87	3.06	2.87	2806
1738559700	2.93	-0.07	-2.33	3.0099999	3.02	2.89	1330
1738300500	3	0	0.00	3	3	3	201500
1738214100	3	0.04	1.35	2.98	3.0099999	2.98	12053
1738127700	2.96	0.13	4.59	2.82	2.96	2.82	1147
1738041300	2.83	-0.12	-4.07	2.83	2.83	2.83	337
1737695700	2.95	0.01	0.34	2.95	2.98	2.89	64115
1737609300	2.94	-0.01	-0.34	2.85	2.94	2.85	10484
1737522900	2.95	0	0.00	2.95	2.95	2.95	3
1737436500	2.95	-0.02	-0.67	2.95	2.96	2.82	60880
1737350100	2.97	0.07	2.41	2.95	3	2.95	16420
1737090900	2.9	0.1	3.57	2.9	2.9	2.83	50116
1737004500	2.8	0.07	2.75	2.72	2.8	2.72	15005
1736918100	2.725	0.02	0.93	2.7	2.7799999	2.7	25715
1736831700	2.7	-0.05	-1.82	2.74	2.7799999	2.6	22494
1736745300	2.75	-0.14	-4.84	2.91	2.91	2.75	8756
1736486100	2.89	-0.01	-0.34	2.9	2.92	2.89	40198
1736399700	2.9	-0.02	-0.51	2.95	2.95	2.9	7330
1736313300	2.915	-0.02	-0.51	2.9	2.915	2.9	5794
1736226900	2.93	-0.03	-1.01	2.91	2.94	2.9	48707
1736140500	2.96	0.01	0.34	2.96	2.96	2.95	3740
1735881300	2.95	0.04	1.37	2.95	2.95	2.95	467
1735794900	2.91	-0.07	-2.35	2.95	2.95	2.91	4661
1735622100	2.98	0	0.00	2.98	2.98	2.98	0
1735535700	2.98	-0.02	-0.67	2.97	2.98	2.97	1650
1735276500	3	0.06	1.87	2.945	3	2.94	77882
1735014060	2.945	0	0.00	2.95	2.95	2.94	1334
1734930900	2.945	0.01	0.51	2.945	2.945	2.945	22580
1734671700	2.93	-0.11	-3.62	3.0299999	3.0299999	2.93	1976
1734585300	3.04	-0.06	-1.94	3.04	3.04	3.04	200
1734498900	3.1	-0.01	-0.32	3.11	3.14	3.05	13602
1734412500	3.11	0.06	1.97	3.0299999	3.11	3.0299999	13108
1734326100	3.05	0.11	3.74	3.0099999	3.05	2.95	3720
1734066900	2.94	0.02	0.68	3	3	2.93	6707
1733980500	2.92	-0.02	-0.51	2.92	2.92	2.92	287
1733894100	2.935	0	0.17	2.92	2.935	2.92	8
1733807700	2.93	-0.07	-2.33	2.92	2.955	2.92	21328
1733721300	3	0.1	3.45	2.9	3	2.9	2436
1733462100	2.9	-0.14	-4.61	3	3.0099999	2.9	31815
1733375700	3.04	0.06	2.01	3.0099999	3.04	3.0099999	453
1733289300	2.98	0	0.00	2.95	2.98	2.92	20252
1733202900	2.98	-0.08	-2.61	3.05	3.05	2.92	16857
1733116500	3.06	-0.05	-1.61	3.11	3.11	3.06	193
1732857300	3.11	0.09	2.98	3.11	3.11	3.11	320
1732770900	3.02	0.09	3.07	3	3.02	2.975	259528
1732684500	2.93	-0.17	-5.48	3.115	3.115	2.93	289747
1732598100	3.1	-0.01	-0.32	3.1	3.1	3.1	809
1732511700	3.11	0.01	0.32	3.11	3.11	3.04	14112
1732252500	3.1	0	0.00	3.1	3.1	3.1	1386
1732166100	3.1	0	0.00	3.09	3.1	3.09	12428
1732079700	3.1	-0.02	-0.64	3.14	3.14	3.1	5368
1731993300	3.12	-0.01	-0.32	3.13	3.2	3.12	12270
1731906900	3.13	0.03	0.97	3.05	3.13	3.05	11937
1731647700	3.1	0.1	3.33	3.09	3.1	3.0099999	16141
1731561300	3	0.07	2.39	3	3.05	2.95	54522
1731474900	2.93	-0.06	-2.01	2.99	2.99	2.93	6933
1731388500	2.99	0.01	0.34	2.98	2.99	2.9	8197

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions