ASX - Delayed Quote AUD

Light & Wonder, Inc. (LNW.AX)

Compare
142.97 -1.43 (-0.99%)
At close: 4:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 144.29 144.29 141.64 142.97 142.97 101,919
Nov 1, 2024 144.29 144.29 141.64 142.97 142.97 101,919
Oct 31, 2024 145.94 146.62 144.17 144.40 144.40 139,514
Oct 30, 2024 149.50 149.50 146.50 147.05 147.05 43,578
Oct 29, 2024 146.15 146.69 145.23 145.65 145.65 89,206
Oct 28, 2024 145.58 146.62 145.01 145.03 145.03 65,417
Oct 25, 2024 139.93 144.65 139.77 144.57 144.57 165,212
Oct 24, 2024 139.32 140.74 138.84 139.80 139.80 49,259
Oct 23, 2024 139.88 140.55 136.98 139.17 139.17 103,014
Oct 22, 2024 138.50 138.87 136.17 136.45 136.45 74,357
Oct 21, 2024 140.19 140.32 138.96 139.19 139.19 161,872
Oct 18, 2024 142.00 142.00 139.90 140.19 140.19 37,887
Oct 17, 2024 143.03 143.04 141.27 142.18 142.18 77,341
Oct 16, 2024 142.11 142.53 141.56 141.99 141.99 78,232
Oct 15, 2024 143.35 143.35 141.01 142.09 142.09 108,474
Oct 14, 2024 141.50 142.00 139.61 141.52 141.52 57,819
Oct 11, 2024 142.58 142.60 140.04 140.04 140.04 72,544
Oct 10, 2024 144.91 145.00 142.83 143.50 143.50 204,312
Oct 9, 2024 141.66 145.67 141.66 143.04 143.04 213,111
Oct 8, 2024 137.51 140.78 137.51 140.20 140.20 228,259
Oct 7, 2024 139.00 139.00 136.88 137.45 137.45 77,203
Oct 4, 2024 134.51 142.27 134.10 140.69 140.69 291,375
Oct 3, 2024 128.30 131.12 127.61 130.53 130.53 209,717
Oct 2, 2024 127.89 129.21 125.59 126.81 126.81 527,914
Oct 1, 2024 131.25 131.51 126.80 128.89 128.89 376,105
Sep 30, 2024 136.24 136.24 132.24 132.63 132.63 138,071
Sep 27, 2024 135.34 135.90 134.06 134.41 134.41 364,245
Sep 26, 2024 135.02 143.06 134.83 139.53 139.53 438,890
Sep 25, 2024 134.99 135.19 129.74 134.61 134.61 895,327
Sep 24, 2024 164.73 165.69 124.62 134.53 134.53 895,888
Sep 23, 2024 164.95 165.11 164.01 164.90 164.90 89,360
Sep 20, 2024 165.80 166.00 163.84 165.58 165.58 461,413
Sep 19, 2024 168.50 168.71 166.57 166.57 166.57 174,260
Sep 18, 2024 168.49 168.49 166.21 167.20 167.20 142,265
Sep 17, 2024 166.44 167.47 165.39 167.18 167.18 95,067
Sep 16, 2024 168.50 168.50 166.12 166.44 166.44 141,877
Sep 13, 2024 166.00 166.00 164.16 164.92 164.92 99,917
Sep 12, 2024 163.80 165.60 162.67 165.60 165.60 82,739
Sep 11, 2024 159.32 160.30 158.83 159.50 159.50 55,952
Sep 10, 2024 159.57 160.61 158.08 158.97 158.97 24,679
Sep 9, 2024 156.53 158.70 156.53 157.69 157.69 24,775
Sep 6, 2024 159.97 160.56 158.54 159.70 159.70 44,961
Sep 5, 2024 159.30 160.70 158.41 159.84 159.84 34,981
Sep 4, 2024 161.90 162.00 159.67 159.82 159.82 209,939
Sep 3, 2024 162.87 163.77 160.38 163.50 163.50 49,790
Sep 2, 2024 161.00 163.05 161.00 162.42 162.42 35,662
Aug 30, 2024 159.69 161.54 159.37 161.00 161.00 108,715
Aug 29, 2024 157.01 158.87 157.01 158.32 158.32 44,876
Aug 28, 2024 158.77 159.66 158.63 158.63 158.63 38,069
Aug 27, 2024 159.24 160.00 157.50 159.00 159.00 63,796
Aug 26, 2024 161.25 161.36 159.53 160.88 160.88 144,869
Aug 23, 2024 162.32 162.55 160.49 162.45 162.45 48,641
Aug 22, 2024 163.10 163.10 161.16 161.50 161.50 44,525
Aug 21, 2024 157.99 159.07 156.56 158.48 158.48 119,553
Aug 20, 2024 158.50 159.84 158.29 158.95 158.95 73,503
Aug 19, 2024 159.39 159.39 157.23 157.23 157.23 51,800
Aug 16, 2024 156.53 156.85 154.00 155.89 155.89 183,493
Aug 15, 2024 155.90 156.50 154.21 155.05 155.05 130,473
Aug 14, 2024 157.78 157.78 155.71 156.75 156.75 185,243
Aug 13, 2024 153.99 153.99 150.69 153.67 153.67 251,770
Aug 12, 2024 155.50 157.09 153.59 156.31 156.31 65,504
Aug 9, 2024 157.40 157.50 154.17 155.00 155.00 294,777
Aug 8, 2024 164.67 164.79 159.43 159.87 159.87 180,095
Aug 7, 2024 152.52 158.64 152.52 157.00 157.00 154,520
Aug 6, 2024 155.46 155.92 151.75 154.80 154.80 94,376
Aug 5, 2024 156.30 157.96 152.09 153.04 153.04 360,243
Aug 2, 2024 164.00 164.83 162.33 162.80 162.80 286,408
Aug 1, 2024 166.42 168.07 165.56 167.30 167.30 198,990
Jul 31, 2024 161.60 165.39 160.96 164.86 164.86 190,751
Jul 30, 2024 159.76 161.69 159.51 160.36 160.36 26,112
Jul 29, 2024 159.80 161.29 159.12 161.01 161.01 122,296
Jul 26, 2024 158.50 159.23 156.66 156.73 156.73 269,604
Jul 25, 2024 156.81 158.38 155.97 156.56 156.56 121,958
Jul 24, 2024 159.91 162.54 159.00 162.28 162.28 118,807
Jul 23, 2024 157.00 159.56 156.50 158.09 158.09 112,631
Jul 22, 2024 151.75 154.78 151.69 153.94 153.94 44,032
Jul 19, 2024 152.98 154.78 152.24 154.78 154.78 50,589
Jul 18, 2024 154.54 156.55 154.50 155.35 155.35 69,862
Jul 17, 2024 160.11 160.11 156.00 156.40 156.40 204,614
Jul 16, 2024 160.11 160.11 158.89 159.48 159.48 90,403
Jul 15, 2024 160.99 160.99 158.59 159.00 159.00 72,940
Jul 12, 2024 160.00 160.26 158.55 158.95 158.95 201,530
Jul 11, 2024 157.49 157.86 156.33 157.43 157.43 95,944
Jul 10, 2024 155.02 156.82 154.24 155.34 155.34 167,333
Jul 9, 2024 154.28 158.04 154.20 157.00 157.00 77,599
Jul 8, 2024 153.90 154.53 152.34 154.02 154.02 22,004
Jul 5, 2024 156.92 157.60 155.07 155.31 155.31 32,161
Jul 4, 2024 156.47 157.39 154.00 157.12 157.12 149,579
Jul 3, 2024 154.41 155.58 153.71 154.59 154.59 36,257
Jul 2, 2024 153.48 154.06 152.72 153.66 153.66 110,738
Jul 1, 2024 156.25 159.25 155.52 156.00 156.00 145,859
Jun 28, 2024 159.41 160.52 158.53 159.00 159.00 148,814
Jun 27, 2024 153.19 157.67 153.19 157.13 157.13 121,243
Jun 26, 2024 155.10 156.65 154.00 154.55 154.55 108,504
Jun 25, 2024 155.48 155.60 153.57 155.00 155.00 193,569
Jun 24, 2024 156.75 157.00 152.78 154.70 154.70 61,978
Jun 21, 2024 150.88 152.18 149.43 152.18 152.18 323,838
Jun 20, 2024 148.50 150.83 148.12 150.22 150.22 84,134
Jun 19, 2024 147.50 148.93 147.10 148.18 148.18 81,543
Jun 18, 2024 141.69 143.18 141.20 142.20 142.20 84,983
Jun 17, 2024 141.72 142.88 140.00 140.53 140.53 94,471
Jun 14, 2024 141.50 142.04 140.68 141.49 141.49 206,196
Jun 13, 2024 143.37 143.87 142.00 142.00 142.00 99,518
Jun 12, 2024 145.01 146.31 144.60 145.01 145.01 36,783
Jun 11, 2024 146.19 147.25 145.79 146.78 146.78 75,097
Jun 7, 2024 150.00 151.00 149.23 149.30 149.30 90,937
Jun 6, 2024 149.04 150.40 147.76 149.59 149.59 32,439
Jun 5, 2024 146.75 146.75 144.88 145.15 145.15 213,753
Jun 4, 2024 146.51 147.11 144.58 144.79 144.79 83,424
Jun 3, 2024 147.40 147.40 144.31 145.90 145.90 316,644
May 31, 2024 141.50 142.32 139.77 142.32 142.32 221,975
May 30, 2024 140.71 142.95 140.32 142.32 142.32 102,140
May 29, 2024 141.62 143.27 141.62 142.37 142.37 159,208
May 28, 2024 145.36 145.36 142.98 142.98 142.98 57,663
May 27, 2024 145.59 145.59 143.12 144.62 144.62 82,357
May 24, 2024 142.59 143.58 142.58 142.74 142.74 70,245
May 23, 2024 143.74 144.96 143.62 144.88 144.88 76,831
May 22, 2024 144.56 145.04 143.44 144.61 144.61 45,066
May 21, 2024 141.01 142.00 140.10 141.21 141.21 153,248
May 20, 2024 139.30 142.35 139.30 141.36 141.36 305,147
May 17, 2024 142.22 142.62 140.46 141.40 141.40 368,343
May 16, 2024 143.50 145.53 142.84 144.28 144.28 212,144
May 15, 2024 141.01 143.94 140.00 142.60 142.60 245,836
May 14, 2024 139.27 141.68 138.85 139.93 139.93 109,503
May 13, 2024 139.80 140.12 137.29 139.31 139.31 245,962
May 10, 2024 139.01 142.26 139.01 141.07 141.07 250,483
May 9, 2024 148.39 162.00 148.06 150.00 150.00 156,191
May 8, 2024 150.89 150.89 147.80 149.51 149.51 140,193
May 7, 2024 144.80 146.86 143.50 146.49 146.49 127,147
May 6, 2024 140.78 141.94 140.78 141.51 141.51 69,821
May 3, 2024 140.44 140.72 138.50 140.00 140.00 207,777
May 2, 2024 137.72 140.82 137.72 139.83 139.83 95,142
May 1, 2024 137.08 139.13 137.08 138.41 138.41 79,301
Apr 30, 2024 141.62 142.06 140.50 142.06 142.06 83,288
Apr 29, 2024 141.31 141.50 139.18 140.49 140.49 138,011
Apr 26, 2024 144.00 144.77 141.78 142.20 142.20 134,646
Apr 24, 2024 144.62 147.04 144.59 146.45 146.45 353,109
Apr 23, 2024 140.89 142.91 140.75 141.78 141.78 145,591
Apr 22, 2024 137.80 141.69 137.80 141.16 141.16 220,501
Apr 19, 2024 138.05 138.76 136.07 137.22 137.22 84,763
Apr 18, 2024 138.73 139.98 138.38 139.30 139.30 136,173
Apr 17, 2024 141.50 142.23 140.86 141.10 141.10 79,262
Apr 16, 2024 143.75 143.75 141.95 142.50 142.50 86,964
Apr 15, 2024 144.62 145.46 144.20 145.07 145.07 89,748
Apr 12, 2024 147.58 148.00 146.61 147.35 147.35 56,119
Apr 11, 2024 148.30 149.00 147.55 148.94 148.94 134,157
Apr 10, 2024 151.51 151.99 150.26 151.50 151.50 96,155
Apr 9, 2024 151.50 153.00 151.50 152.90 152.90 53,707
Apr 8, 2024 152.73 153.21 151.40 152.20 152.20 112,791
Apr 5, 2024 153.03 154.48 151.31 152.66 152.66 111,929
Apr 4, 2024 157.18 159.74 155.69 157.18 157.18 106,524
Apr 3, 2024 156.00 156.39 153.02 155.31 155.31 75,955
Apr 2, 2024 157.94 159.29 155.00 157.56 157.56 98,686
Mar 28, 2024 161.76 161.76 159.54 160.02 160.02 70,962
Mar 27, 2024 161.30 161.30 159.52 160.50 160.50 38,558
Mar 26, 2024 161.80 164.37 161.80 162.49 162.49 77,101
Mar 25, 2024 162.99 164.28 162.22 163.64 163.64 145,969
Mar 22, 2024 163.20 167.05 162.52 167.05 167.05 156,694
Mar 21, 2024 156.85 161.82 156.63 161.31 161.31 85,200
Mar 20, 2024 153.80 155.16 152.98 155.16 155.16 70,778
Mar 19, 2024 153.06 153.06 151.38 152.39 152.39 44,903
Mar 18, 2024 151.42 154.36 151.42 154.08 154.08 153,778
Mar 15, 2024 153.87 154.00 151.03 154.00 154.00 197,583
Mar 14, 2024 154.94 154.94 153.36 153.64 153.64 37,990
Mar 13, 2024 153.50 154.80 153.36 154.80 154.80 42,147
Mar 12, 2024 151.23 152.98 151.20 152.53 152.53 19,977
Mar 11, 2024 153.00 153.00 151.77 151.92 151.92 16,975
Mar 8, 2024 153.41 155.99 153.21 154.20 154.20 170,746
Mar 7, 2024 154.75 154.95 152.43 152.80 152.80 157,980
Mar 6, 2024 153.80 153.90 151.92 151.92 151.92 102,157
Mar 5, 2024 157.12 157.12 153.15 153.70 153.70 70,834
Mar 4, 2024 157.74 158.27 155.84 158.08 158.08 64,813
Mar 1, 2024 154.70 157.70 152.57 154.65 154.65 52,774
Feb 29, 2024 152.63 152.64 149.49 150.85 150.85 136,722
Feb 28, 2024 156.51 156.52 153.00 154.94 154.94 163,307
Feb 27, 2024 143.33 146.28 143.33 146.28 146.28 71,680
Feb 26, 2024 142.73 143.00 141.00 141.87 141.87 34,848
Feb 23, 2024 137.60 139.67 137.60 139.00 139.00 30,290
Feb 22, 2024 136.17 136.17 134.11 135.52 135.52 29,806
Feb 21, 2024 137.00 137.00 133.75 133.77 133.77 19,419
Feb 20, 2024 136.44 137.44 136.08 136.63 136.63 21,979
Feb 19, 2024 136.90 137.49 135.60 136.02 136.02 53,361
Feb 16, 2024 138.09 138.09 136.03 136.62 136.62 109,387
Feb 15, 2024 133.52 136.50 133.32 135.89 135.89 71,113
Feb 14, 2024 132.66 133.01 129.88 130.00 130.00 45,380
Feb 13, 2024 138.37 138.93 135.45 136.20 136.20 201,303
Feb 12, 2024 136.42 137.15 134.95 135.66 135.66 205,478
Feb 9, 2024 131.76 134.70 131.15 134.37 134.37 68,411
Feb 8, 2024 130.00 130.45 128.50 130.20 130.20 117,051
Feb 7, 2024 128.62 128.62 126.63 128.02 128.02 59,525
Feb 6, 2024 125.00 125.29 123.71 124.90 124.90 43,729
Feb 5, 2024 125.00 125.57 125.00 125.10 125.10 31,136
Feb 2, 2024 125.57 126.71 124.00 125.75 125.75 57,364
Feb 1, 2024 120.77 123.33 120.77 123.20 123.20 31,697
Jan 31, 2024 126.39 126.88 124.50 125.66 125.66 23,770
Jan 30, 2024 127.36 128.25 125.46 125.99 125.99 30,352
Jan 29, 2024 126.34 127.32 124.82 125.13 125.13 19,620
Jan 25, 2024 128.14 128.14 126.69 127.55 127.55 54,192
Jan 24, 2024 126.75 128.53 126.12 128.38 128.38 45,584
Jan 23, 2024 125.50 125.84 124.52 124.90 124.90 54,424
Jan 22, 2024 126.00 126.00 124.24 125.31 125.31 23,289
Jan 19, 2024 126.09 126.09 124.00 124.85 124.85 602,305
Jan 18, 2024 121.00 122.81 121.00 122.40 122.40 132,779
Jan 17, 2024 123.10 124.44 121.31 121.45 121.45 36,234
Jan 16, 2024 119.05 121.14 118.85 119.50 119.50 27,704
Jan 15, 2024 122.31 122.31 118.68 119.23 119.23 2,291
Jan 12, 2024 119.90 122.32 119.49 120.95 120.95 61,192
Jan 11, 2024 117.05 119.66 116.61 119.32 119.32 166,599
Jan 10, 2024 116.45 116.45 115.61 116.33 116.33 22,955
Jan 9, 2024 116.60 116.97 115.32 115.95 115.95 61,572
Jan 8, 2024 115.46 116.36 114.35 114.74 114.74 60,243
Jan 5, 2024 116.50 119.24 115.94 117.20 117.20 81,658
Jan 4, 2024 116.59 118.55 116.59 117.23 117.23 45,535
Jan 3, 2024 120.20 120.25 118.90 119.48 119.48 20,749
Jan 2, 2024 122.91 129.49 120.51 120.51 120.51 14,788
Dec 29, 2023 122.00 123.19 121.00 121.00 121.00 66,051
Dec 28, 2023 121.39 123.03 120.35 123.03 123.03 80,563
Dec 27, 2023 130.20 135.31 120.16 122.40 122.40 81,760
Dec 22, 2023 125.36 125.36 123.19 124.00 124.00 111,452
Dec 21, 2023 127.29 127.29 124.88 124.89 124.89 162,252
Dec 20, 2023 129.85 129.85 127.59 128.51 128.51 19,052
Dec 19, 2023 128.54 128.99 126.39 127.50 127.50 121,428
Dec 18, 2023 125.00 126.44 125.00 125.89 125.89 44,847
Dec 15, 2023 128.14 128.14 124.50 126.49 126.49 298,996
Dec 14, 2023 128.52 129.20 127.17 127.47 127.47 96,051
Dec 13, 2023 126.00 126.97 125.17 126.30 126.30 125,405
Dec 12, 2023 128.50 128.50 126.56 126.99 126.99 122,717
Dec 11, 2023 130.11 130.48 128.00 129.00 129.00 147,204
Dec 8, 2023 126.46 129.27 126.46 127.95 127.95 49,974
Dec 7, 2023 130.27 130.75 128.91 129.50 129.50 40,357
Dec 6, 2023 134.19 134.19 131.50 132.69 132.69 43,114
Dec 5, 2023 132.50 133.43 132.10 133.05 133.05 63,403
Dec 4, 2023 133.57 135.26 131.50 133.41 133.41 99,632
Dec 1, 2023 132.33 135.88 132.28 133.79 133.79 29,459
Nov 30, 2023 132.60 134.11 128.71 130.68 130.68 50,643
Nov 29, 2023 129.48 133.40 129.48 133.40 133.40 84,522
Nov 28, 2023 131.61 133.19 131.61 132.37 132.37 45,642
Nov 27, 2023 134.54 134.56 131.85 132.49 132.49 40,699
Nov 24, 2023 136.45 136.45 134.23 134.46 134.46 31,162
Nov 23, 2023 132.61 135.14 132.61 134.81 134.81 63,494
Nov 22, 2023 131.11 133.00 131.11 131.69 131.69 68,103
Nov 21, 2023 130.88 133.04 130.88 132.71 132.71 138,926
Nov 20, 2023 133.34 133.34 132.11 132.46 132.46 40,963
Nov 17, 2023 132.70 133.81 131.98 132.58 132.58 38,147
Nov 16, 2023 132.33 133.27 131.49 132.85 132.85 61,116
Nov 15, 2023 137.50 137.50 133.65 135.00 135.00 47,121
Nov 14, 2023 138.99 138.99 134.79 135.57 135.57 58,055
Nov 13, 2023 136.68 136.91 133.61 135.83 135.83 50,845
Nov 10, 2023 124.03 133.00 124.03 131.62 131.62 73,500
Nov 9, 2023 124.80 125.94 123.95 124.65 124.65 57,771
Nov 8, 2023 125.80 125.80 123.14 124.85 124.85 20,478
Nov 7, 2023 123.00 123.13 121.90 123.08 123.08 25,637
Nov 6, 2023 122.86 123.69 120.56 122.23 122.23 165,152
Nov 3, 2023 117.78 117.93 116.24 117.93 117.93 127,849
Nov 2, 2023 113.50 115.56 113.30 113.79 113.79 56,635
Nov 1, 2023 114.30 116.12 114.30 115.88 115.88 15,862

Related Tickers