Australia markets close in 1 hour 32 minutes

Lindian Resources Limited (LIN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.11500.0000 (0.00%)
As of 12:30PM AEST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.11500.11500.11500.11500.1150312,686
27 May 20240.12000.12000.10500.11500.11502,291,722
24 May 20240.12500.12500.12000.12500.1250268,646
23 May 20240.12500.12500.12500.12500.125062,953
22 May 20240.13000.13000.12000.12500.12501,300,633
21 May 20240.12750.13000.12000.13000.1300883,486
20 May 20240.13000.13500.12500.13500.1350434,767
17 May 20240.13000.13000.12500.13000.1300104,530
16 May 20240.13000.13500.12500.13500.1350156,298
15 May 20240.12500.13000.12500.13000.1300436,976
14 May 20240.13000.13250.12000.12500.12501,383,027
13 May 20240.13500.14000.13000.13250.1325645,503
10 May 20240.14000.14000.13500.14000.1400645,895
09 May 20240.14250.14500.13750.14000.1400489,289
08 May 20240.14000.14500.14000.14000.1400241,704
07 May 20240.14500.14500.14000.14000.140089,201
06 May 20240.14000.14500.14000.14000.1400250,625
03 May 20240.13500.14500.13500.14500.1450400,330
02 May 20240.13000.13500.13000.13000.1300368,387
01 May 20240.13500.13500.13000.13000.1300685,146
30 Apr 20240.14250.14250.13500.14000.1400507,895
29 Apr 20240.14250.14500.14250.14500.1450115,000
26 Apr 20240.14000.14500.14000.14000.1400152,081
24 Apr 20240.15000.15000.14250.14250.1425461,174
23 Apr 20240.14500.16000.14500.16000.16001,044,175
22 Apr 20240.15000.15000.14500.15000.1500596,308
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...