Australia markets close in 5 minutes

Lumos Diagnostics Holdings Limited (LDX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0440-0.0010 (-2.22%)
As of 03:40PM AEST. Market open.
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20240.04500.04500.04100.04400.04403,426,868
12 July 20240.04300.04500.04300.04500.04501,227,721
11 July 20240.04300.04400.04200.04400.04401,468,836
10 July 20240.04600.04600.04200.04200.04205,259,855
09 July 20240.04200.04600.04100.04600.04608,268,308
08 July 20240.03900.04000.03800.04000.04003,275,915
05 July 20240.03600.04100.03600.03900.039014,838,735
04 July 20240.03400.03800.03200.03700.03707,574,539
03 July 20240.03100.03100.03100.03100.031037,562
02 July 20240.03100.03100.03100.03100.0310102,752
01 July 20240.03100.03200.03100.03200.0320336,903
28 June 20240.03000.03200.03000.03100.03101,912,665
27 June 20240.02900.03100.02800.03000.03002,271,345
26 June 20240.03100.03200.02800.02800.02801,961,185
25 June 20240.03100.03200.03000.03200.0320617,172
24 June 20240.03400.03400.03100.03300.03302,943,958
21 June 20240.03300.03400.03200.03400.0340135,879
20 June 20240.03300.03300.03200.03300.033082,012
19 June 20240.03300.03300.03300.03300.033088,357
18 June 20240.03300.03300.03100.03200.0320953,236
17 June 20240.03300.03500.03300.03300.0330929,180
14 June 20240.03200.03300.03200.03300.0330778,340
13 June 20240.03100.03200.03100.03200.0320496,621
12 June 20240.03300.03300.03100.03200.0320458,892
11 June 20240.03500.03500.03200.03400.0340743,248
07 June 20240.03300.03300.03100.03300.0330861,865
06 June 20240.03400.03400.03000.03300.03302,285,135
05 June 20240.03700.03800.03300.03300.03308,648,042
04 June 20240.03900.04500.03700.03700.037027,043,642
03 June 20240.03700.03700.03700.03700.0370-
31 May 20240.03600.03700.03600.03700.0370223,634
30 May 20240.03600.03600.03500.03600.0360381,163
29 May 20240.03700.03700.03600.03600.03602,078,223
28 May 20240.03500.03800.03400.03700.03703,479,413
27 May 20240.03600.03700.03400.03500.03503,004,249
24 May 20240.03600.03600.03400.03600.03603,892,236
23 May 20240.03800.04000.03550.03800.03804,633,726
22 May 20240.04100.04100.03700.03900.03904,493,295
21 May 20240.04400.04400.04300.04300.0430330,186
20 May 20240.04600.04600.04400.04500.04501,280,977
17 May 20240.04600.04700.04500.04600.04601,286,122
16 May 20240.04700.04800.04600.04700.04701,174,462
15 May 20240.04700.04800.04600.04700.0470233,200
14 May 20240.04800.04800.04600.04700.0470536,685
13 May 20240.04800.04900.04800.04900.0490370,312
10 May 20240.04900.05000.04900.05000.0500416,027
09 May 20240.05000.05000.04900.05000.050029,402,136
08 May 20240.05200.05200.04900.05100.05101,136,936
07 May 20240.05300.05300.05050.05200.05201,505,990
06 May 20240.05400.05500.05000.05300.05304,447,151
03 May 20240.04900.05100.04900.04900.04903,001,215
02 May 20240.04800.04900.04600.04900.04901,624,885
01 May 20240.05000.05000.04700.05000.05003,802,333
30 Apr 20240.05300.05300.04900.05000.05003,305,091
29 Apr 20240.05700.05700.05200.05300.05302,421,594
26 Apr 20240.05600.05700.05500.05500.05501,227,629
24 Apr 20240.05800.05900.05500.05700.05702,481,838
23 Apr 20240.06100.06300.05700.05800.058012,200,097
22 Apr 20240.05500.05700.05500.05600.05602,066,138
19 Apr 20240.05600.05700.05500.05600.05601,906,630
18 Apr 20240.05800.05800.05600.05700.05702,617,829
17 Apr 20240.05800.05900.05800.05900.0590624,905
16 Apr 20240.05900.06000.05800.05800.05802,560,222
15 Apr 20240.06200.06200.06000.06000.06001,790,223
12 Apr 20240.06400.06600.06200.06300.0630922,102
11 Apr 20240.06600.06800.06400.06600.06601,704,967
10 Apr 20240.06600.06900.06600.06800.06801,193,050
09 Apr 20240.06300.06600.06200.06600.06601,609,239
08 Apr 20240.06600.06600.06200.06200.06201,679,182
05 Apr 20240.06300.06600.06100.06600.06603,087,693
04 Apr 20240.06000.06300.06000.06300.06303,588,210
03 Apr 20240.06000.06200.05800.06200.06202,339,752
02 Apr 20240.06100.06200.06000.06200.0620947,885
28 Mar 20240.06100.06200.06100.06100.06101,755,276
27 Mar 20240.06250.06250.06100.06100.06102,779,210
26 Mar 20240.06000.06400.06000.06200.06206,380,978
25 Mar 20240.06200.06200.05900.05900.05904,574,325
22 Mar 20240.06400.06500.06200.06300.06302,207,255
21 Mar 20240.06600.06600.06400.06500.06501,298,588
20 Mar 20240.06900.06900.06600.06600.0660324,869
19 Mar 20240.06700.06800.06700.06800.0680935,171
18 Mar 20240.06500.06900.06500.06800.06801,688,125
15 Mar 20240.06500.06500.06400.06500.06501,503,324
14 Mar 20240.06600.06700.06600.06700.0670348,254
13 Mar 20240.06700.06800.06600.06700.06701,004,594
12 Mar 20240.06900.06900.06600.06700.06701,565,934
11 Mar 20240.06900.07000.06900.06900.0690482,252
08 Mar 20240.06900.07100.06800.06900.06901,006,780
07 Mar 20240.07300.07300.06800.06900.06903,208,843
06 Mar 20240.07200.07300.07200.07200.0720476,567
05 Mar 20240.07500.07500.07300.07300.07301,107,347
04 Mar 20240.07500.07500.07300.07300.0730902,393
01 Mar 20240.07300.07600.07200.07600.07601,261,057
29 Feb 20240.07300.07500.07200.07200.07201,030,907
28 Feb 20240.06800.07400.06600.07300.073010,522,263
27 Feb 20240.07200.07600.06900.07600.07602,806,793
26 Feb 20240.07300.07300.07100.07200.0720864,322
23 Feb 20240.07400.07400.07200.07300.07301,079,984
22 Feb 20240.07400.07500.07300.07300.0730819,539
21 Feb 20240.07600.07600.07300.07500.07501,504,513
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...