Australia markets close in 39 minutes

Latin Resources Limited (LRS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1950-0.0200 (-9.30%)
As of 03:10PM AEDT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20240.21000.21200.19500.19500.19506,378,953
17 Mar 20240.21500.22500.21500.21500.21504,825,007
14 Mar 20240.22000.22500.21250.22000.2200109,315,503
13 Mar 20240.21500.23000.21250.23000.230010,298,351
12 Mar 20240.21000.22000.21000.21500.21503,243,096
11 Mar 20240.20500.22000.20500.21500.21507,258,313
10 Mar 20240.20500.21000.20000.20000.20005,201,548
07 Mar 20240.21500.21500.20000.21000.21005,953,579
06 Mar 20240.21500.22000.21000.21500.215012,854,543
05 Mar 20240.20000.21500.19500.21500.21507,095,091
04 Mar 20240.22000.22500.20500.21000.210016,073,392
03 Mar 20240.23000.23500.22000.23000.230013,210,139
29 Feb 20240.23000.23500.21750.22000.220025,947,917
28 Feb 20240.22500.23000.21250.22000.220011,214,765
27 Feb 20240.19000.22250.19000.21000.210013,996,147
26 Feb 20240.19000.19500.18500.19000.19002,424,399
25 Feb 20240.19000.20000.18500.19000.19006,063,718
22 Feb 20240.21500.21500.18500.19000.190024,447,771
21 Feb 20240.21500.22000.20500.21000.21005,575,492
20 Feb 20240.20000.22000.19000.21500.215010,688,844
19 Feb 20240.21000.21000.19500.20000.20009,034,843
18 Feb 20240.21500.22000.20500.21000.210015,080,444
15 Feb 20240.20000.21000.19250.21000.210017,082,871
14 Feb 20240.20000.21000.19250.20000.200014,741,676
13 Feb 20240.17000.20500.17000.20000.200029,071,505
12 Feb 20240.16500.18500.16000.18000.180020,837,215
11 Feb 20240.17500.17500.15750.16500.16507,730,964
08 Feb 20240.16500.17250.16250.16500.16506,214,870
07 Feb 20240.16000.17500.15750.16500.165016,587,042
06 Feb 20240.14500.16500.14250.16000.160012,836,107
05 Feb 20240.13500.14000.12500.14000.140012,798,936
04 Feb 20240.15500.16000.13500.13500.135031,828,201
01 Feb 20240.16000.16000.14500.15000.150019,244,355
31 Jan 20240.16500.16750.15500.16000.160010,218,232
30 Jan 20240.17500.17750.16500.17000.170010,175,023
29 Jan 20240.16000.17500.16000.17000.170010,040,582
28 Jan 20240.16000.16500.14750.16000.160023,421,549
24 Jan 20240.17500.18000.16000.16500.165012,000,049
23 Jan 20240.17500.18500.17250.17500.175017,161,155
22 Jan 20240.16500.18000.16500.17500.17507,912,011
21 Jan 20240.20000.20250.16500.17000.170032,459,035
18 Jan 20240.21500.21750.19500.20000.200019,323,651
17 Jan 20240.23000.23000.21000.22000.220026,270,345
16 Jan 20240.23000.23500.22750.23500.23503,986,573
15 Jan 20240.23000.24500.22500.23000.23006,153,790
14 Jan 20240.23000.23000.22000.22750.22752,684,168
11 Jan 20240.23000.23500.22500.23000.23004,481,792
10 Jan 20240.22500.23500.22000.22500.22508,670,486
09 Jan 20240.23500.24000.21500.22000.220011,145,277
08 Jan 20240.22500.24750.22500.24000.24009,209,341
07 Jan 20240.23000.23500.22250.22500.225012,831,548
04 Jan 20240.24500.24500.23000.23500.235012,398,566
03 Jan 20240.26500.27000.24500.25000.250016,209,723
02 Jan 20240.27500.28000.26500.27000.27007,425,618
01 Jan 20240.28000.28750.27250.27500.27504,141,843
28 Dec 20230.27000.28500.26750.28500.285010,415,497
27 Dec 20230.26000.28000.26000.26500.265010,645,698
26 Dec 20230.24500.26000.24500.26000.26002,462,969
21 Dec 20230.26000.26000.24500.25000.250010,021,698
20 Dec 20230.25000.26500.24500.26000.260021,064,354
19 Dec 20230.23000.26500.22500.25500.255020,018,877
18 Dec 20230.23500.24500.22500.23500.23509,258,049
17 Dec 20230.23500.24000.22250.23500.23508,477,484
14 Dec 20230.23000.24750.22500.23000.230014,226,451
13 Dec 20230.21000.23500.21000.23000.230019,188,695
12 Dec 20230.20000.20250.19250.19500.19506,228,835
11 Dec 20230.21000.21500.20000.20000.200011,679,872
10 Dec 20230.24500.25000.21000.21500.215029,546,471
07 Dec 20230.18500.25000.18500.25000.250038,587,865
06 Dec 20230.18500.19500.17750.18500.185017,433,501
05 Dec 20230.17500.20000.17500.19000.190024,870,570
04 Dec 20230.17500.18000.17000.17000.170011,091,904
03 Dec 20230.18500.19000.17500.18000.18007,891,892
30 Nov 20230.18500.19000.17500.18000.180010,632,080
29 Nov 20230.19000.19500.17500.18500.185016,637,894
28 Nov 20230.17500.20000.17000.19000.190016,691,118
27 Nov 20230.18000.18500.16750.17500.175014,689,291
26 Nov 20230.19500.19500.17750.18500.18506,807,198
23 Nov 20230.18000.20000.18000.19500.195019,354,753
22 Nov 20230.18500.19000.18000.18500.185014,737,937
21 Nov 20230.22000.22000.18500.19000.190019,048,425
20 Nov 20230.20000.21250.20000.21000.210019,162,052
19 Nov 20230.21000.21500.19750.20500.205022,925,210
16 Nov 20230.21000.22000.20500.21500.21505,988,028
15 Nov 20230.23000.23250.21000.21000.210012,971,729
14 Nov 20230.23500.24250.22500.23000.230013,839,317
13 Nov 20230.23000.23750.22000.22500.22509,674,061
12 Nov 20230.24000.24500.22500.23000.230013,546,859
09 Nov 20230.25500.25500.24000.24000.24006,848,846
08 Nov 20230.26500.26750.25500.25500.25505,896,698
07 Nov 20230.27000.28000.26000.26500.26503,838,100
06 Nov 20230.26000.28000.26000.27500.27503,727,399
05 Nov 20230.27000.27500.26000.27000.27002,949,832
02 Nov 20230.26500.28000.26500.27000.27007,523,180
01 Nov 20230.23500.27000.23500.26500.265012,687,396
31 Oct 20230.24000.24500.23000.23500.235011,582,894
30 Oct 20230.25000.25500.23000.24500.245040,823,981
29 Oct 20230.26000.26500.25500.25500.25508,346,890
26 Oct 20230.25500.27000.25500.25500.255011,485,060
25 Oct 20230.26500.27000.25000.25500.255011,985,081
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...