Australia markets closed

Lindian Resources Limited (LIN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1100-0.0050 (-4.35%)
At close: 04:10PM AEST
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20240.11000.11000.11000.11000.1100277,369
18 July 20240.12000.12000.11000.11500.1150642,092
17 July 20240.12000.12000.11500.11500.1150632,938
16 July 20240.11500.12000.11500.12000.1200512,442
15 July 20240.12500.12500.11750.12000.1200840,516
12 July 20240.12000.13000.12000.12500.1250613,620
11 July 20240.12000.13000.12000.12500.1250399,593
10 July 20240.13000.13500.12000.12000.12001,284,113
09 July 20240.13500.13750.13000.13000.1300591,612
08 July 20240.14000.14500.13750.14000.1400721,074
05 July 20240.13500.14000.13500.14000.1400959,320
04 July 20240.13500.14000.13500.13500.13503,225,527
03 July 20240.14000.14000.13500.13500.13502,664,756
02 July 20240.15500.16750.14500.14500.14507,092,571
01 July 20240.12500.15500.12500.15500.15509,989,320
28 June 20240.11000.11000.10250.10500.1050700,443
27 June 20240.11000.11000.10500.11000.1100665,722
26 June 20240.10500.11000.10500.11000.1100352,580
25 June 20240.11000.11000.10500.11000.1100189,358
24 June 20240.11500.11500.10500.11000.1100505,430
21 June 20240.10500.11500.10500.11500.11501,516,193
20 June 20240.11000.11000.10500.10500.1050870,453
19 June 20240.11000.11500.10500.10500.10501,944,756
18 June 20240.10500.11250.10500.11000.11001,814,004
17 June 20240.11000.11000.09700.10000.10002,649,899
14 June 20240.11000.11000.10000.10750.1075724,158
13 June 20240.11000.11000.10500.10500.1050432,561
12 June 20240.11000.11000.10500.10500.10501,789,743
11 June 20240.11500.11500.11000.11000.1100932,175
07 June 20240.11000.11000.10500.11000.11001,110,829
06 June 20240.11000.11000.10500.10500.1050227,462
05 June 20240.11000.11500.09900.11000.11004,354,886
04 June 20240.11250.11500.11000.11500.1150572,100
03 June 20240.12000.12000.11000.11500.1150362,352
31 May 20240.11000.11500.11000.11000.1100548,220
30 May 20240.11000.11000.10500.11000.11001,052,522
29 May 20240.11500.12000.11000.11500.1150714,990
28 May 20240.11500.12000.11500.12000.1200473,860
27 May 20240.12250.12250.10500.11500.11503,265,990
24 May 20240.12000.12500.11500.12500.1250807,607
23 May 20240.13000.13000.12000.12000.1200470,641
22 May 20240.13000.13000.12000.12500.12501,132,698
21 May 20240.12500.13000.12500.13000.13001,215,338
20 May 20240.13000.13500.12500.13500.1350390,568
17 May 20240.12500.13000.12500.13000.1300493,439
16 May 20240.13000.13500.12500.12500.1250144,108
15 May 20240.12500.13000.12500.13000.1300930,347
14 May 20240.13500.13500.12000.12500.12502,054,671
13 May 20240.14000.14000.13000.13000.13001,177,940
10 May 20240.14500.14500.13500.13500.1350436,710
09 May 20240.14250.14500.13500.14500.1450575,247
08 May 20240.14000.14500.13500.14000.1400285,161
07 May 20240.14500.14500.13750.13750.1375305,986
06 May 20240.14500.14500.14000.14500.1450505,546
03 May 20240.13500.14500.13500.14500.1450981,975
02 May 20240.13000.14000.13000.13000.1300790,207
01 May 20240.13500.13500.12500.12500.12501,366,134
30 Apr 20240.14000.14500.13500.13500.1350818,560
29 Apr 20240.14000.14250.14000.14250.1425192,950
26 Apr 20240.14000.14500.14000.14000.140071,057
24 Apr 20240.15000.15000.14500.14500.1450627,508
23 Apr 20240.15000.16000.14500.16000.16001,026,521
22 Apr 20240.15000.15000.14500.14500.1450482,838
19 Apr 20240.16000.17000.15000.15500.15502,128,268
18 Apr 20240.16000.16000.15500.16000.1600650,213
17 Apr 20240.16000.16500.15500.15500.15501,164,686
16 Apr 20240.16500.16500.15000.15000.1500471,411
15 Apr 20240.16500.17500.15000.16500.16504,305,542
12 Apr 20240.14500.16500.14500.16000.16003,032,484
11 Apr 20240.15000.15000.14000.14000.1400405,132
10 Apr 20240.12500.14500.12500.14500.14504,000,448
09 Apr 20240.12500.12500.11750.12500.1250537,943
08 Apr 20240.12000.12500.11750.12500.12501,007,524
05 Apr 20240.12000.12000.11500.12000.1200333,803
04 Apr 20240.12000.12000.11500.12000.1200477,402
03 Apr 20240.11500.12000.11500.12000.1200122,638
02 Apr 20240.11500.12000.11000.11500.1150894,968
28 Mar 20240.12000.12000.11000.11500.1150942,536
27 Mar 20240.12000.13000.12000.12000.12001,119,871
26 Mar 20240.12000.12000.12000.12000.12006,275
25 Mar 20240.11000.12000.11000.12000.1200610,584
22 Mar 20240.12000.12500.11500.11500.11501,312,497
21 Mar 20240.12500.12500.12000.12000.12001,295,205
20 Mar 20240.13000.13000.12000.12500.1250894,456
19 Mar 20240.12500.12750.12500.12750.1275410
18 Mar 20240.12500.13000.12500.12500.1250492,514
15 Mar 20240.12000.12500.12000.12500.12501,104,881
14 Mar 20240.12500.13000.12500.12500.1250887,155
13 Mar 20240.13500.13500.12000.12500.12501,647,611
12 Mar 20240.13500.13500.13000.13500.1350558,819
11 Mar 20240.14000.14000.13250.13250.1325285,209
08 Mar 20240.14000.14000.13250.13500.1350603,146
07 Mar 20240.13500.14000.13000.14000.1400845,745
06 Mar 20240.13000.13750.13000.13250.13251,294,561
05 Mar 20240.13500.14000.12500.12500.12502,081,176
04 Mar 20240.15000.15000.13500.13500.13501,057,920
01 Mar 20240.14500.15000.14500.14500.1450406,147
29 Feb 20240.15000.15000.14000.14500.14501,598,565
28 Feb 20240.13750.14250.13500.14000.1400719,994
27 Feb 20240.14500.14500.13500.13500.13501,284,711
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...