Australia markets closed

Liontown Resources Ltd (LIS.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
0.8260-0.0242 (-2.85%)
As of 08:01AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20240.82600.82600.82600.82600.8260300
10 May 20240.85020.85020.85020.85020.8502-
09 May 20240.82020.82020.82020.82020.8202-
08 May 20240.79020.79020.79020.79020.7902-
07 May 20240.76960.76960.76960.76960.7696-
06 May 20240.75020.75020.75020.75020.7502-
03 May 20240.73400.73400.73400.73400.7340-
02 May 20240.72820.72820.72820.72820.7282-
30 Apr 20240.73580.73580.73580.73580.7358-
29 Apr 20240.71560.71560.71560.71560.7156-
26 Apr 20240.66780.66780.66780.66780.6678-
25 Apr 20240.66900.66900.66900.66900.6690-
24 Apr 20240.68020.68020.68020.68020.6802-
23 Apr 20240.65020.65020.65020.65020.6502-
22 Apr 20240.65020.65020.65020.65020.6502-
19 Apr 20240.66020.66020.66020.66020.6602-
18 Apr 20240.68480.68480.68480.68480.6848-
17 Apr 20240.69120.69120.69120.69120.6912-
16 Apr 20240.70400.70400.70400.70400.7040-
15 Apr 20240.75140.75140.75140.75140.7514-
12 Apr 20240.78020.78020.78020.78020.7802-
11 Apr 20240.79020.79020.79020.79020.7902-
10 Apr 20240.81020.81020.81020.81020.8102-
09 Apr 20240.77020.77020.77020.77020.7702-
08 Apr 20240.71020.71020.71020.71020.7102-
05 Apr 20240.70360.70360.70360.70360.7036-
04 Apr 20240.72060.72060.72060.72060.7206-
03 Apr 20240.68020.68020.68020.68020.6802-
02 Apr 20240.68300.68300.68300.68300.6830-
28 Mar 20240.68980.68980.68980.68980.6898-
27 Mar 20240.67020.67020.67020.67020.6702-
26 Mar 20240.67220.67220.67220.67220.6722-
25 Mar 20240.69520.69520.69520.69520.6952-
22 Mar 20240.73120.73120.73120.73120.7312-
21 Mar 20240.74080.74080.74080.74080.7408-
20 Mar 20240.73020.73020.73020.73020.7302-
19 Mar 20240.73520.73520.73520.73520.7352-
18 Mar 20240.75520.75520.75520.75520.7552-
15 Mar 20240.74080.74080.74080.74080.7408-
14 Mar 20240.80140.80140.80140.80140.8014-
13 Mar 20240.82520.82520.82520.82520.8252-
12 Mar 20240.78940.78940.78940.78940.7894-
11 Mar 20240.75020.75020.75020.75020.7502-
08 Mar 20240.77920.77920.77920.77920.7792-
07 Mar 20240.76520.76520.76520.76520.7652-
06 Mar 20240.72800.72800.72800.72800.7280-
05 Mar 20240.74480.74480.74480.74480.7448-
04 Mar 20240.78520.78520.78520.78520.7852-
01 Mar 20240.75520.75520.75520.75520.7552-
29 Feb 20240.73820.73820.73820.73820.7382-
28 Feb 20240.74520.74520.74520.74520.7452-
27 Feb 20240.68040.68040.68040.68040.6804-
26 Feb 20240.68920.68920.68920.68920.6892-
23 Feb 20240.65020.65020.65020.65020.6502-
22 Feb 20240.67020.67020.67020.67020.6702-
21 Feb 20240.68020.68020.68020.68020.6802-
20 Feb 20240.73000.73000.73000.73000.7300-
19 Feb 20240.74040.74040.74040.74040.7404-
16 Feb 20240.68220.68220.68220.68220.6822-
15 Feb 20240.62160.62160.62160.62160.6216-
14 Feb 20240.62340.62340.62340.62340.6234-
13 Feb 20240.61520.61520.61520.61520.6152-
12 Feb 20240.60620.60620.60620.60620.6062-
09 Feb 20240.66100.66900.66100.66900.6690300
08 Feb 20240.59980.59980.59980.59980.5998-
07 Feb 20240.56620.56620.56620.56620.5662-
06 Feb 20240.53520.53520.53520.53520.5352-
05 Feb 20240.55020.55020.55020.55020.5502-
02 Feb 20240.58120.58120.58120.58120.5812-
01 Feb 20240.58620.58620.58620.58620.5862-
31 Jan 20240.61020.61020.61020.61020.6102-
30 Jan 20240.61020.61020.61020.61020.6102-
29 Jan 20240.56780.56780.56780.56780.5678-
26 Jan 20240.55020.55020.55020.55020.5502-
25 Jan 20240.54100.54100.54100.54100.5410-
24 Jan 20240.56020.56020.56020.56020.5602-
23 Jan 20240.54680.54680.54680.54680.5468-
22 Jan 20240.57200.57200.57200.57200.5720-
19 Jan 20240.70320.70320.70320.70320.7032-
18 Jan 20240.72080.72080.72080.72080.7208-
17 Jan 20240.80000.80000.79980.79980.79983,000
16 Jan 20240.82620.82620.82620.82620.8262-
15 Jan 20240.90020.90020.90020.90020.9002-
12 Jan 20240.90020.90020.90020.90020.9002-
11 Jan 20240.90020.90020.90020.90020.9002-
10 Jan 20240.88620.88620.88620.88620.8862-
09 Jan 20240.91520.91520.91520.91520.9152-
08 Jan 20240.92520.92520.92520.92520.9252-
05 Jan 20240.95020.95020.95020.95020.9502-
04 Jan 20240.96280.96280.96280.96280.9628-
03 Jan 20241.00351.00351.00351.00351.0035-
02 Jan 20241.01901.01901.01901.01901.0190-
29 Dec 20230.99520.99520.98840.98840.9884-
28 Dec 20230.98120.98120.98120.98120.9812-
27 Dec 20230.97520.97520.97520.97520.9752-
22 Dec 20230.92020.92020.92020.92020.9202-
21 Dec 20230.93460.93460.93460.93460.9346-
20 Dec 20231.02051.02051.02051.02051.0205-
19 Dec 20230.98020.98020.98020.98020.9802-
18 Dec 20230.88020.88020.88020.88020.8802-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...