Australia markets closed

Lindian Resources Limited (LIN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.11500.0000 (0.00%)
At close: 12:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.11250.11500.11250.11500.115052,974
25 July 20240.11500.11500.11500.11500.11504,550
24 July 20240.11500.11500.11000.11500.1150121,912
23 July 20240.11500.11500.11500.11500.115080,082
22 July 20240.11250.11250.11250.11250.112530,000
19 July 20240.11000.11000.11000.11000.1100-
18 July 20240.11750.11750.11000.11500.1150266,263
17 July 20240.12000.12000.12000.12000.1200137,443
16 July 20240.11750.11750.11500.11500.1150671,746
15 July 20240.12250.12500.12000.12500.1250677,429
12 July 20240.12500.13000.12250.12250.1225230,137
11 July 20240.12000.13000.12000.12500.1250247,598
10 July 20240.13000.13500.12500.12500.1250950,759
09 July 20240.13500.13500.13500.13500.1350221,507
08 July 20240.14000.14500.13500.13500.1350508,682
05 July 20240.13500.14000.13500.14000.1400728,624
04 July 20240.13500.14000.13500.13500.13501,125,072
03 July 20240.14000.14000.13500.14000.14002,132,018
02 July 20240.15500.16500.14500.15000.15006,255,653
01 July 20240.12000.15500.12000.15500.15505,296,623
28 June 20240.10500.10500.10500.10500.1050471,523
27 June 20240.11000.11000.10500.10500.1050223,400
26 June 20240.10750.11000.10750.11000.1100277,686
25 June 20240.10750.10750.10750.10750.107594,725
24 June 20240.11000.11000.10750.10750.1075169,812
21 June 20240.10500.11000.10500.11000.1100301,946
20 June 20240.11000.11000.10500.10500.1050690,785
19 June 20240.11000.11500.10500.10750.10752,070,508
18 June 20240.10500.11500.10500.11000.1100661,070
17 June 20240.10500.10500.09700.10500.10502,430,085
14 June 20240.10500.10500.10000.10500.1050258,569
13 June 20240.10500.10750.10500.10500.105064,015
12 June 20240.11000.11000.10500.10500.10501,082,078
11 June 20240.11250.11250.11000.11000.1100316,229
07 June 20240.11000.11000.10750.11000.1100479,996
06 June 20240.10500.11000.10500.10750.10751,028,745
05 June 20240.11250.11500.10000.11000.11004,468,388
04 June 20240.11250.11500.11000.11000.1100453,052
03 June 20240.11500.11500.11000.11500.1150271,325
31 May 20240.11000.11500.11000.11500.1150858,716
30 May 20240.10750.11500.10500.11000.11001,082,143
29 May 20240.12000.12000.11000.11500.11501,092,696
28 May 20240.11500.12000.11500.12000.1200515,810
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...