LBT Innovations Limited (LBT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0190

-0.0010

(-5.00%)

At close: 02:06PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0200	0.0200	0.0190	0.0190	0.0190	937,939
23 Apr 2024	0.0200	0.0200	0.0190	0.0200	0.0200	1,888,949
22 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,515,896
19 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	769,104
18 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
17 Apr 2024	0.0200	0.0210	0.0200	0.0200	0.0200	629,188
16 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,545,429
15 Apr 2024	0.0210	0.0210	0.0190	0.0200	0.0200	2,264,605
12 Apr 2024	0.0215	0.0220	0.0210	0.0210	0.0210	437,440
11 Apr 2024	0.0240	0.0240	0.0210	0.0210	0.0210	2,584,949
10 Apr 2024	0.0230	0.0240	0.0220	0.0240	0.0240	1,541,377
09 Apr 2024	0.0240	0.0240	0.0230	0.0230	0.0230	853,049
08 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	755,522
05 Apr 2024	0.0260	0.0260	0.0240	0.0240	0.0240	1,109,000
04 Apr 2024	0.0250	0.0260	0.0250	0.0250	0.0250	669,822
03 Apr 2024	0.0260	0.0260	0.0250	0.0250	0.0250	754,861
02 Apr 2024	0.0240	0.0260	0.0240	0.0260	0.0260	1,156,750
28 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	1,052,476
27 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	1,448,297
26 Mar 2024	0.0250	0.0255	0.0250	0.0255	0.0255	1,403,755
25 Mar 2024	0.0250	0.0260	0.0250	0.0260	0.0260	2,743,274
22 Mar 2024	0.0260	0.0260	0.0250	0.0250	0.0250	930,382
21 Mar 2024	0.0260	0.0280	0.0250	0.0260	0.0260	6,858,522
20 Mar 2024	0.0220	0.0250	0.0220	0.0250	0.0250	10,662,392
19 Mar 2024	0.0250	0.0250	0.0220	0.0220	0.0220	5,236,181
18 Mar 2024	0.0270	0.0290	0.0250	0.0250	0.0250	8,195,387
15 Mar 2024	0.0260	0.0270	0.0260	0.0260	0.0260	9,060,982
14 Mar 2024	0.0290	0.0340	0.0260	0.0260	0.0260	62,185,914
13 Mar 2024	0.0170	0.0380	0.0170	0.0280	0.0280	160,132,634
12 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	173,445
11 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	962,580
08 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,175,118
07 Mar 2024	0.0150	0.0160	0.0150	0.0160	0.0160	61,042
06 Mar 2024	0.0170	0.0170	0.0150	0.0150	0.0150	418,203
05 Mar 2024	0.0150	0.0160	0.0150	0.0160	0.0160	715,271
04 Mar 2024	0.0160	0.0160	0.0150	0.0150	0.0150	693,793
01 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	952,066
29 Feb 2024	0.0150	0.0160	0.0150	0.0160	0.0160	913,793
28 Feb 2024	0.0160	0.0160	0.0150	0.0150	0.0150	599,120
27 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	298,795
26 Feb 2024	0.0160	0.0190	0.0160	0.0170	0.0170	905,092
23 Feb 2024	0.0180	0.0180	0.0160	0.0160	0.0160	770,777
22 Feb 2024	0.0130	0.0200	0.0130	0.0160	0.0160	5,821,607
21 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	40,001
20 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	161,191
19 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	132,865
16 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
15 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	39,262
14 Feb 2024	0.0130	0.0140	0.0130	0.0130	0.0130	432,611
13 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,001
12 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
09 Feb 2024	0.0130	0.0140	0.0130	0.0140	0.0140	300,002
08 Feb 2024	0.0140	0.0150	0.0130	0.0130	0.0130	509,879
07 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	73,500
06 Feb 2024	0.0150	0.0150	0.0130	0.0140	0.0140	87,055
05 Feb 2024	0.0140	0.0150	0.0120	0.0150	0.0150	174,544
02 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	351
01 Feb 2024	0.0120	0.0140	0.0120	0.0140	0.0140	233,875
31 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
30 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	232,008
25 Jan 2024	0.0140	0.0150	0.0140	0.0150	0.0150	141,001
24 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	14
22 Jan 2024	0.0130	0.0160	0.0130	0.0150	0.0150	261,541
19 Jan 2024	0.0130	0.0150	0.0130	0.0150	0.0150	306,306
18 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,896
17 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	5,058
16 Jan 2024	0.0130	0.0130	0.0110	0.0130	0.0130	12,121
15 Jan 2024	0.0130	0.0130	0.0110	0.0110	0.0110	61,123
12 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	314,932
11 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	103,697
10 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	168,452
09 Jan 2024	0.0100	0.0110	0.0100	0.0110	0.0110	271,155
08 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	633,995
05 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	538,982
04 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,411
03 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	150,100
02 Jan 2024	0.0100	0.0120	0.0100	0.0100	0.0100	83,500
29 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	159,941
28 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	107,651
27 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	133,332
22 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	203,000
21 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	83,600
20 Dec 2023	0.0100	0.0110	0.0100	0.0100	0.0100	698,454
19 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	53,667
18 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	141,629
15 Dec 2023	0.0120	0.0120	0.0100	0.0100	0.0100	1,690,505
14 Dec 2023	0.0110	0.0120	0.0110	0.0120	0.0120	461,985
13 Dec 2023	0.0120	0.0140	0.0110	0.0110	0.0110	1,116,948
12 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	393,067
11 Dec 2023	0.0130	0.0130	0.0110	0.0120	0.0120	271,000
08 Dec 2023	0.0150	0.0150	0.0140	0.0140	0.0140	846,824
07 Dec 2023	0.0160	0.0160	0.0150	0.0150	0.0150	443,183
06 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	188,000
05 Dec 2023	0.0170	0.0170	0.0140	0.0160	0.0160	601,926
04 Dec 2023	0.0160	0.0190	0.0150	0.0180	0.0180	1,953,103
01 Dec 2023	0.0140	0.0160	0.0140	0.0160	0.0160	1,776,592
30 Nov 2023	0.0180	0.0180	0.0120	0.0130	0.0130	1,076,735
29 Nov 2023	0.0090	0.0190	0.0090	0.0180	0.0180	4,581,152
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6508+0.0007(+0.12%)

OIL82.92+0.11(+0.13%)

GOLD2,327.20-11.20(-0.48%)

Bitcoin AUD98,854.73-4,121.80(-4.00%)

LBT Innovations Limited (LBT.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6508
+0.0007(+0.12%)

OIL
82.92
+0.11(+0.13%)

GOLD
2,327.20
-11.20(-0.48%)

Bitcoin AUD
98,854.73
-4,121.80(-4.00%)