Australia markets close in 5 hours 4 minutes

Lindian Resources Limited (LIN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.1500-0.0050 (-3.23%)
As of 10:51AM AEST. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.15000.15000.15000.15000.150069,300
19 Apr 20240.16500.17000.15000.15500.1550485,658
18 Apr 20240.16000.16500.15500.16000.160091,618
17 Apr 2024------
16 Apr 20240.16500.16500.15000.15000.1500405,044
15 Apr 20240.16500.17500.15000.16000.16002,154,082
12 Apr 20240.15000.16500.15000.15500.15501,818,534
11 Apr 20240.14500.15000.14000.14500.1450346,298
10 Apr 20240.12500.15000.12500.14500.14502,329,237
09 Apr 20240.12000.12000.11500.12000.1200315,177
08 Apr 20240.12000.12000.12000.12000.1200300,671
05 Apr 20240.11500.12000.11500.12000.1200166,926
04 Apr 20240.11500.12000.11500.12000.1200337,150
03 Apr 20240.12000.12000.11500.12000.120049,029
02 Apr 20240.11500.12500.11500.12000.1200513,683
28 Mar 20240.12000.12000.11000.11500.11501,004,234
27 Mar 20240.12500.12500.12000.12000.1200356,285
26 Mar 20240.12000.12000.12000.12000.12005,000
25 Mar 20240.11000.12000.11000.11500.1150246,143
22 Mar 20240.12000.12500.11500.11500.1150738,399
21 Mar 20240.12500.12500.12000.12000.1200410,435
20 Mar 20240.12500.12750.12500.12500.1250322,341
19 Mar 20240.12500.13000.12500.12500.1250169,199
18 Mar 20240.13000.13000.12500.13000.1300770,698
15 Mar 20240.12250.12500.12000.12500.12501,022,559
14 Mar 20240.12500.13000.12500.12500.1250785,071
13 Mar 20240.13000.13500.12500.12500.1250665,628
12 Mar 20240.13500.13500.12750.13000.1300229,255
11 Mar 20240.13500.13500.13000.13250.1325139,815
08 Mar 20240.14000.14000.13250.13500.1350166,649
07 Mar 20240.13500.13500.13000.13500.1350160,195
06 Mar 20240.13000.13500.13000.13000.1300370,225
05 Mar 20240.13500.14000.13000.13000.1300684,000
04 Mar 20240.14500.14500.14000.14000.1400337,771
01 Mar 20240.14000.14500.14000.14500.145078,139
29 Feb 20240.14500.15000.13500.14250.1425255,961
28 Feb 20240.13750.14000.13500.14000.1400180,224
27 Feb 20240.14250.14250.13500.13500.1350423,177
26 Feb 20240.14250.14250.14000.14000.140094,914
23 Feb 20240.14500.14500.14000.14250.1425134,398
22 Feb 20240.14500.14500.14000.14000.1400128,600
21 Feb 20240.15000.15000.15000.15000.150088,400
20 Feb 20240.14500.14500.14500.14500.1450127,366
19 Feb 20240.15500.16000.14000.14500.14501,331,364
16 Feb 20240.13500.15500.13500.15500.1550630,892
15 Feb 20240.13000.13500.13000.13000.1300190,000
14 Feb 20240.13000.13500.13000.13000.1300227,557
13 Feb 20240.12750.13500.12750.13000.130066,039
12 Feb 20240.13000.13000.12500.12500.1250254,625
09 Feb 20240.12000.12500.12000.12500.1250295,565
08 Feb 20240.13000.13000.12500.12500.1250187,909
07 Feb 20240.12750.13000.12000.12000.1200651,829
06 Feb 20240.13500.13500.12500.12500.1250669,432
05 Feb 20240.13250.13500.13000.13500.1350104,648
02 Feb 20240.13000.13500.13000.13500.1350204,380
01 Feb 20240.13500.14000.13500.13500.1350213,734
31 Jan 20240.14000.14000.13500.13500.1350661,442
30 Jan 20240.14000.14000.13500.13500.13501,293,627
29 Jan 20240.14500.14500.14500.14500.145098,200
25 Jan 20240.14500.14500.14000.14500.1450925,439
24 Jan 20240.14000.15000.14000.15000.150049,180
23 Jan 20240.14500.14500.14250.14500.1450146,496
22 Jan 20240.14500.14500.14500.14500.1450125,164
19 Jan 20240.14500.14500.14500.14500.14502,281
18 Jan 2024------
17 Jan 20240.15250.15250.14500.14500.1450915,465
16 Jan 20240.15000.15000.15000.15000.1500448,137
15 Jan 20240.15500.15500.15000.15250.152561,102
12 Jan 20240.15000.16000.15000.15000.1500680,683
11 Jan 20240.15000.15000.14500.14500.1450484,343
10 Jan 20240.14500.15000.14500.14500.1450351,396
09 Jan 20240.15000.15000.14500.14500.1450465,600
08 Jan 20240.15500.16000.15500.16000.1600203,382
05 Jan 20240.15500.16000.15000.15500.1550227,894
04 Jan 20240.15000.15500.14500.15500.1550217,510
03 Jan 20240.15000.15000.15000.15000.1500160,155
02 Jan 20240.15000.15000.14750.14750.1475194,380
29 Dec 20230.14500.15000.14500.14500.1450428,307
28 Dec 20230.14500.15000.14500.15000.1500168,367
27 Dec 20230.15000.15000.14500.14500.1450369,107
22 Dec 20230.15500.15500.15000.15000.1500126,984
21 Dec 20230.15250.15250.15000.15000.1500349,336
20 Dec 20230.15500.15500.15000.15500.1550214,028
19 Dec 20230.14500.15500.14500.15000.1500758,696
18 Dec 20230.15000.15500.14500.14750.1475402,561
15 Dec 20230.16000.16000.15000.15000.15001,337,622
14 Dec 2023------
13 Dec 20230.16000.16500.16000.16500.1650108,422
12 Dec 20230.17250.17500.16000.16500.1650712,489
11 Dec 20230.18000.18000.17000.17500.1750270,669
08 Dec 20230.18500.20000.18000.18000.18001,178,681
07 Dec 20230.18000.18500.17750.18500.1850225,563
06 Dec 20230.17250.17500.16500.17500.1750899,646
05 Dec 20230.17000.18000.16250.17000.17001,372,816
04 Dec 20230.16000.17000.15500.17000.1700493,772
01 Dec 20230.15000.16500.15000.16000.1600778,925
30 Nov 20230.16000.16000.14500.15500.15502,585,130
29 Nov 20230.16000.16000.15000.16000.16001,972,213
28 Nov 20230.16750.17500.16000.16500.1650291,897
27 Nov 20230.16250.17000.16000.17000.17001,899,014
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...