Lendlease Group - Price History
Stock symbol LLESY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for LLESY (Lendlease Group)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.85 | $4.85 |
| December 2023 | $4.85 | $4.85 |
| November 2023 | $4.26 | $4.26 |
| October 2023 | $3.87 | $3.87 |
| September 2023 | $4.66 | $4.66 |
| August 2023 | $5.02 | $5.02 |
| July 2023 | $5.95 | $6.03 |
| June 2023 | $5.03 | $5.11 |
| May 2023 | $5.07 | $5.14 |
| April 2023 | $4.99 | $5.06 |
| March 2023 | $4.78 | $4.85 |
| February 2023 | $5.05 | $5.12 |
| January 2023 | $6.08 | $6.21 |
| December 2022 | $5.44 | $5.55 |
| November 2022 | $5.16 | $5.27 |
| October 2022 | $5.39 | $5.50 |
| September 2022 | $5.75 | $5.86 |
| August 2022 | $6.99 | $7.13 |
| July 2022 | $7.03 | $7.25 |
| June 2022 | $6 | $6.19 |
| May 2022 | $7.44 | $7.67 |
| April 2022 | $8.46 | $8.72 |
| March 2022 | $8.19 | $8.45 |
| February 2022 | $7.41 | $7.68 |
| January 2022 | $6.73 | $6.97 |
| December 2021 | $7.51 | $7.78 |
| November 2021 | $7.14 | $7.40 |
| October 2021 | $7.62 | $7.90 |
| September 2021 | $7.43 | $7.70 |
| August 2021 | $8.10 | $8.39 |
| July 2021 | $8.26 | $8.64 |
| June 2021 | $8.21 | $8.59 |
| May 2021 | $9.03 | $9.45 |
| April 2021 | $9.74 | $10.19 |
| March 2021 | $9.66 | $10.11 |
| February 2021 | $9.63 | $10.18 |
| January 2021 | $8.89 | $9.40 |
| December 2020 | $9.48 | $10.02 |
| November 2020 | $9.88 | $10.45 |
| October 2020 | $7.91 | $8.36 |
| September 2020 | $7.40 | $7.83 |
| August 2020 | $8.12 | $8.58 |
| July 2020 | $7.98 | $8.46 |
| June 2020 | $7.86 | $8.34 |
| May 2020 | $8.05 | $8.54 |
| April 2020 | $7.36 | $7.80 |
| March 2020 | $6.07 | $6.44 |
| February 2020 | $10.39 | $11.02 |
| January 2020 | $11.32 | $12.20 |
| December 2019 | $11.63 | $12.54 |
| November 2019 | $12.24 | $13.20 |
| October 2019 | $11.93 | $12.86 |
| September 2019 | $10.71 | $11.55 |
| August 2019 | $10.87 | $11.72 |
| July 2019 | $9.14 | $10.04 |
| June 2019 | $8.24 | $9.05 |
| May 2019 | $8.95 | $9.83 |
| April 2019 | $8.49 | $9.32 |
| March 2019 | $7.87 | $8.64 |
| February 2019 | $8.08 | $8.95 |
| January 2019 | $7.99 | $8.85 |
| December 2018 | $7.27 | $8.05 |
| November 2018 | $8.35 | $9.25 |
| October 2018 | $11.19 | $12.40 |
| September 2018 | $12.82 | $14.20 |
| August 2018 | $13.26 | $14.94 |
| July 2018 | $13.17 | $14.84 |
| June 2018 | $13.10 | $14.76 |
| May 2018 | $12.70 | $14.32 |
| April 2018 | $12.10 | $13.64 |
| March 2018 | $11.95 | $13.46 |
| February 2018 | $12.52 | $14.38 |
| January 2018 | $11.10 | $12.75 |
| December 2017 | $11.14 | $12.79 |
| November 2017 | $10.51 | $12.07 |
| October 2017 | $10.86 | $12.47 |
| September 2017 | $12.28 | $14.10 |
| August 2017 | $11.32 | $13.26 |
| July 2017 | $11.53 | $13.50 |
| June 2017 | $11 | $12.88 |
| May 2017 | $10.43 | $12.22 |
| April 2017 | $10.25 | $12 |
| March 2017 | $10.35 | $12.12 |
| February 2017 | $9.72 | $11.64 |
| January 2017 | $8.89 | $10.64 |
| December 2016 | $8.78 | $10.52 |
| November 2016 | $8.32 | $9.97 |
| October 2016 | $8.64 | $10.35 |
| September 2016 | $9 | $10.78 |
| August 2016 | $8.63 | $10.34 |
| July 2016 | $8.13 | $9.95 |
| June 2016 | $7.62 | $9.33 |
| May 2016 | $7.82 | $9.57 |
| April 2016 | $7.80 | $9.55 |
| March 2016 | $8.79 | $10.76 |
| February 2016 | $7.64 | $9.36 |
| January 2016 | $7.43 | $9.31 |
| December 2015 | $8.40 | $10.52 |
| November 2015 | $7.35 | $9.21 |
| October 2015 | $7.48 | $9.37 |
| September 2015 | $7.09 | $8.88 |
| August 2015 | $7.89 | $10.09 |
| July 2015 | $8.89 | $11.37 |
| June 2015 | $8.99 | $11.49 |
| May 2015 | $10.03 | $12.82 |
| April 2015 | $9.77 | $12.49 |
| March 2015 | $9.80 | $12.53 |
| February 2015 | $10.55 | $13.71 |
| January 2015 | $9.79 | $12.72 |
| December 2014 | $10.25 | $13.32 |
| November 2014 | $10.04 | $13.04 |
| October 2014 | $10.72 | $13.93 |
| September 2014 | $9.74 | $12.65 |
| August 2014 | $9.98 | $13.41 |
| July 2014 | $9.25 | $12.44 |
| June 2014 | $9.23 | $12.41 |
| May 2014 | $9.30 | $12.50 |
| April 2014 | $8.85 | $11.90 |
| March 2014 | $8.13 | $10.93 |
| February 2014 | $7.32 | $10.03 |
| January 2014 | $6.77 | $9.28 |
| December 2013 | $7.19 | $9.85 |
| November 2013 | $7.33 | $10.05 |
| October 2013 | $7.72 | $10.58 |
| September 2013 | $6.87 | $9.42 |
| August 2013 | $6.08 | $8.50 |
| July 2013 | $5.69 | $7.95 |
| June 2013 | $5.49 | $7.67 |
| May 2013 | $6.90 | $9.64 |
| April 2013 | $7.94 | $11.10 |
| March 2013 | $7.66 | $10.71 |
| February 2013 | $7.49 | $10.70 |
| January 2013 | $7.62 | $10.89 |
| December 2012 | $6.82 | $9.75 |
| November 2012 | $6.33 | $9.05 |
| October 2012 | $6.33 | $9.05 |
| September 2012 | $5.75 | $8.22 |
| August 2012 | $5.92 | $8.69 |
| July 2012 | $5.90 | $8.66 |
| June 2012 | $5.11 | $7.50 |
| May 2012 | $4.80 | $7.05 |
| April 2012 | $5.32 | $7.81 |
| March 2012 | $5.13 | $7.53 |
| February 2012 | $5.36 | $8.03 |
| January 2012 | $5.26 | $7.88 |
| December 2011 | $4.84 | $7.25 |
| November 2011 | $5.20 | $7.79 |
| October 2011 | $5.56 | $8.33 |
| September 2011 | $4.64 | $6.95 |
| August 2011 | $5.44 | $8.31 |
| July 2011 | $6.33 | $9.68 |
| June 2011 | $6.25 | $9.55 |
| May 2011 | $6.08 | $9.29 |
| April 2011 | $6.17 | $9.43 |
| March 2011 | $5.84 | $8.93 |
| February 2011 | $6 | $9.38 |
| January 2011 | $5.69 | $8.90 |
| December 2010 | $5.62 | $8.78 |
| November 2010 | $4.80 | $7.50 |
| October 2010 | $4.57 | $7.14 |
| September 2010 | $4.57 | $7.14 |
| August 2010 | $3.68 | $5.85 |
| July 2010 | $4.19 | $6.66 |
| June 2010 | $4.11 | $6.54 |
| May 2010 | $4.06 | $6.46 |
| April 2010 | $5 | $8.16 |
| March 2010 | $5.02 | $8.20 |
| February 2010 | $5.26 | $8.79 |
| January 2010 | $5.06 | $8.45 |
| December 2009 | $5.44 | $9.10 |
| November 2009 | $4.97 | $8.30 |
| October 2009 | $5.03 | $8.40 |
| September 2009 | $5.60 | $9.35 |
| August 2009 | $4.50 | $7.65 |
| July 2009 | $3.35 | $5.70 |
| June 2009 | $3.44 | $5.85 |
| May 2009 | $3.12 | $5.30 |
| April 2009 | $2.97 | $5.05 |
| March 2009 | $2.74 | $4.65 |
| February 2009 | $1.79 | $3.20 |
| January 2009 | $2.29 | $4.10 |
| December 2008 | $2.71 | $4.85 |
| November 2008 | $2.24 | $4 |
| October 2008 | $2.38 | $4.25 |
| September 2008 | $4.19 | $7.50 |
| August 2008 | $4.36 | $8.10 |
| July 2008 | $4.98 | $9.25 |
| June 2008 | $4.88 | $9.05 |
| May 2008 | $6.14 | $11.40 |
| April 2008 | $6.41 | $11.90 |
| March 2008 | $6.36 | $11.80 |
| February 2008 | $7.08 | $13.60 |
| January 2008 | $6.30 | $12.10 |
| December 2007 | $8.24 | $15.83 |
| November 2007 | $8.98 | $17.25 |
| October 2007 | $9.66 | $18.55 |
| September 2007 | $8.30 | $15.95 |
| August 2007 | $8.28 | $15.90 |
| July 2007 | $8.34 | $16.40 |
| June 2007 | $7.94 | $15.60 |
| May 2007 | $8.52 | $16.75 |
| April 2007 | $8.55 | $16.80 |
| March 2007 | $8.09 | $15.90 |
| February 2007 | $7.18 | $14.40 |
| January 2007 | $7.16 | $14.35 |
| December 2006 | $7.33 | $14.70 |
| November 2006 | $6.93 | $13.90 |
| October 2006 | $6.51 | $13.05 |
| September 2006 | $6.04 | $12.10 |
| August 2006 | $6.08 | $12.20 |
| July 2006 | $5.43 | $11.10 |
| June 2006 | $4.92 | $10.05 |
| May 2006 | $4.99 | $10.20 |
| April 2006 | $5.31 | $10.85 |
| March 2006 | $4.94 | $10.10 |
| February 2006 | $4.86 | $10.15 |
| January 2006 | $5.34 | $11.15 |
| December 2005 | $5.14 | $10.75 |
| November 2005 | $4.95 | $10.35 |
| October 2005 | $4.96 | $10.36 |
| September 2005 | $5.17 | $10.80 |
| August 2005 | $4.83 | $10.10 |
| July 2005 | $4.77 | $10.20 |
| June 2005 | $4.54 | $9.70 |
| May 2005 | $4.44 | $9.50 |
| April 2005 | $4.42 | $9.45 |
| March 2005 | $4.68 | $10 |
| February 2005 | $4.49 | $9.60 |
| January 2005 | $4.90 | $10.70 |
| December 2004 | $4.81 | $10.50 |
| November 2004 | $4.37 | $9.55 |
| October 2004 | $4.03 | $8.80 |
| September 2004 | $3.71 | $8.10 |
| August 2004 | $3.66 | $8 |
| July 2004 | $3.35 | $7.50 |
| June 2004 | $3.35 | $7.50 |
| May 2004 | $3.26 | $7.30 |
| April 2004 | $3.58 | $8 |
| March 2004 | $3.58 | $8 |
| February 2004 | $3.58 | $8 |
| January 2004 | $3.36 | $7.65 |
| December 2003 | $3.43 | $7.80 |
| November 2003 | $3.48 | $7.92 |
| October 2003 | $3.57 | $8.12 |
| September 2003 | $3.12 | $7.10 |
| August 2003 | $3.12 | $7.10 |
| July 2003 | $2.48 | $5.75 |
| June 2003 | $2.40 | $5.58 |
| May 2003 | $2.54 | $5.90 |
| April 2003 | $2.72 | $6.30 |
| March 2003 | $2.48 | $5.75 |
| February 2003 | $2.24 | $5.20 |
| January 2003 | $2.32 | $5.45 |
| December 2002 | $4.05 | $9.50 |
| November 2002 | $2.41 | $5.66 |
| October 2002 | $2.45 | $5.75 |
| September 2002 | $2.43 | $5.70 |
| August 2002 | $2.35 | $5.55 |
| July 2002 | $2.14 | $5.05 |
| May 2002 | $2.75 | $6.50 |
| April 2002 | $2.75 | $6.50 |
| March 2002 | $2.68 | $6.35 |
| September 2001 | $2.45 | $5.85 |
LLESY
Price: $4.85
52 week price:
Dividend Yield: 2.47%
5-year range yield:
Forward Dividend Yield: 1.24%
Payout Ratio: 6.10%
Payout Ratio Range:
Dividend Per Share: 0.06 USD
Earnings Per Share: 1.00 USD
P/E Ratio: 277.50
Exchange: PNK
Sector: Real Estate
Industry: Real Estate - Diversified
Volume: 4100
Ebitda: 692.5 millionMarket Capitalization: 2.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: -25.16%
DGR5: 13.87%
DGR10: 10.13%