Australia markets closed

Lumos Diagnostics Holdings Limited (LDX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.07300.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.07400.07400.07200.07300.07301,079,984
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
20 Feb 20240.07700.07800.07500.07600.07603,156,856
19 Feb 20240.08000.08000.07750.07750.07751,411,654
16 Feb 20240.07800.08000.07800.07900.07902,830,396
15 Feb 20240.07900.08200.07700.07800.07803,021,245
14 Feb 20240.07700.08000.07600.07900.07903,985,384
13 Feb 20240.08200.08400.07800.07800.07804,629,936
12 Feb 20240.09000.09200.08100.08100.081025,053,145
09 Feb 20240.08600.08700.08100.08300.08304,755,130
08 Feb 20240.08900.09100.08600.08600.08607,323,216
07 Feb 20240.08200.09200.08200.09100.091014,901,538
06 Feb 20240.08100.08100.08000.08100.08103,998,086
05 Feb 20240.07900.08400.07800.08000.08009,507,314
02 Feb 20240.07600.08000.07600.07900.07902,682,138
01 Feb 20240.07800.07800.07400.07600.07601,350,369
31 Jan 20240.07600.07900.07600.07800.07802,775,220
30 Jan 20240.07400.07650.07400.07500.07501,332,816
29 Jan 20240.07600.07700.07300.07300.07301,544,485
25 Jan 20240.07600.07700.07500.07700.07701,030,986
24 Jan 20240.07400.07800.07400.07500.07504,260,467
23 Jan 20240.07600.07600.07300.07300.07305,569,559
22 Jan 20240.08200.08300.07600.07700.07705,862,625
19 Jan 20240.08200.08400.08000.08100.08105,928,381
18 Jan 20240.07800.08200.07700.08200.08207,964,962
17 Jan 20240.08900.09000.07600.07900.079027,845,533
16 Jan 20240.08300.09600.08250.08800.088037,014,890
15 Jan 20240.08600.08900.08400.08700.087012,782,541
12 Jan 20240.09800.10000.08600.08800.088027,774,439
11 Jan 20240.09900.10750.09000.10500.105070,215,737
10 Jan 20240.08600.09000.08000.08200.082010,356,225
09 Jan 20240.09300.09400.08400.08600.086011,041,615
08 Jan 20240.09000.09400.08500.08900.08908,856,450
05 Jan 20240.07700.09000.07700.09000.09006,954,615
04 Jan 20240.07900.08100.07600.07600.07601,511,094
03 Jan 20240.07500.08100.07500.08100.08104,121,591
02 Jan 20240.07300.07900.07000.07500.07504,247,237
29 Dec 20230.07200.07300.07000.07300.0730956,413
28 Dec 20230.07300.07300.07000.07000.0700161,291
27 Dec 20230.07000.07300.07000.07000.0700518,101
22 Dec 20230.06900.07300.06900.07200.07201,732,920
21 Dec 20230.07000.07000.06900.07000.07001,046,574
20 Dec 20230.06700.07050.06700.06900.06902,878,169
19 Dec 20230.06500.06700.06400.06650.06652,056,210
18 Dec 20230.06900.06900.06500.06500.06503,221,019
15 Dec 20230.07000.07400.06800.07000.07001,929,955
14 Dec 20230.07000.07300.06900.07100.07103,020,184
13 Dec 20230.06600.06900.06600.06800.0680711,903
12 Dec 20230.06500.06700.06400.06700.06703,167,501
11 Dec 20230.06300.06500.06300.06500.06501,633,524
08 Dec 20230.06200.06500.06200.06400.06401,336,551
07 Dec 20230.06400.06500.06000.06400.06406,260,509
06 Dec 20230.07000.07000.06400.06400.064014,875,023
05 Dec 20230.07600.07700.06800.07300.073011,315,576
04 Dec 20230.06400.07900.06400.07500.075019,103,101
01 Dec 20230.06200.06200.06000.06200.06201,079,170
30 Nov 20230.06400.06400.05900.06000.06004,553,202
29 Nov 20230.06400.06500.06200.06300.06306,176,291
28 Nov 20230.06500.06700.06200.06400.06403,335,213
27 Nov 20230.06800.07100.06500.06600.06607,532,740
24 Nov 20230.06600.06750.06500.06700.06703,087,027
23 Nov 20230.06900.06900.06600.06600.06602,289,181
22 Nov 20230.07000.07000.06700.06900.06901,669,746
21 Nov 20230.06600.07000.06600.06800.06802,264,166
20 Nov 20230.06800.06800.06600.06800.06801,914,982
17 Nov 20230.07000.07000.06900.06900.06903,547,787
16 Nov 20230.07100.07300.06900.06900.06903,367,500
15 Nov 20230.07200.07600.07100.07200.07206,986,700
14 Nov 20230.07000.07200.07000.07000.07003,690,090
13 Nov 20230.07400.07400.07000.07000.07006,885,981
10 Nov 20230.07100.07700.07100.07300.07308,127,957
09 Nov 20230.07400.07400.07100.07100.07104,617,384
08 Nov 20230.07600.07700.07400.07500.07503,571,409
07 Nov 20230.07900.07900.07600.07600.07602,580,334
06 Nov 20230.08100.08100.07700.07700.07704,387,406
03 Nov 20230.07600.08300.07500.08200.08209,295,227
02 Nov 20230.07500.07600.07400.07400.07402,616,604
01 Nov 20230.07600.07700.07400.07400.07403,433,454
31 Oct 20230.07400.07600.07400.07400.07404,597,940
30 Oct 20230.07300.07600.07200.07400.07406,221,206
27 Oct 20230.07800.07900.07700.07800.07805,706,321
26 Oct 20230.07900.08000.07500.07800.07808,643,494
25 Oct 20230.08200.08200.07800.07800.078011,475,005
24 Oct 20230.08300.08700.08100.08200.082011,777,342
23 Oct 20230.08300.08400.08100.08200.08204,714,797
20 Oct 20230.08500.08600.08300.08400.084010,105,879
19 Oct 20230.08300.08900.08000.08500.085020,114,081
18 Oct 20230.09500.09500.08300.08600.086021,612,843
17 Oct 20230.09600.10000.09400.09400.094019,283,052
16 Oct 20230.10000.10000.09300.09500.095016,368,261
13 Oct 20230.10000.10250.10000.10000.1000744,181
12 Oct 20230.10000.10750.10000.10000.10007,090,861
11 Oct 20230.10000.10250.09900.10000.10007,115,951
10 Oct 20230.10000.10250.09900.10000.10006,033,540
09 Oct 20230.09500.10500.09500.10000.100017,019,886
06 Oct 20230.09900.10250.09400.09500.095020,826,163
05 Oct 20230.10000.10000.09700.09700.097014,475,911
04 Oct 20230.09600.10500.09600.09900.099017,613,712
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...