Australia markets closed

Latrobe Magnesium Limited (LMG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0320+0.0010 (+3.23%)
At close: 04:10PM AEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.03200.03200.03100.03200.0320192,066
12 Sept 20240.03100.03100.03000.03100.0310259,730
11 Sept 20240.03100.03200.03000.03000.0300298,358
10 Sept 20240.03200.03200.03000.03000.0300781,928
09 Sept 20240.03400.03400.03100.03100.03102,083,728
06 Sept 20240.03300.03400.03200.03300.0330175,334
05 Sept 20240.03300.03400.03200.03200.03201,073,395
04 Sept 20240.03300.03300.03200.03200.0320364,678
03 Sept 20240.03400.03400.03200.03200.0320528,455
02 Sept 20240.03500.03500.03100.03200.0320335,132
30 Aug 20240.03200.03400.03100.03400.0340454,823
29 Aug 20240.03100.03200.03100.03150.031591,177
28 Aug 20240.03400.03400.03000.03000.03002,708,488
27 Aug 20240.03500.03500.03300.03300.0330794,689
26 Aug 20240.03500.03500.03300.03300.0330475,615
23 Aug 20240.03400.03500.03400.03400.0340258,850
22 Aug 20240.03600.03600.03400.03400.0340550,866
21 Aug 20240.03600.03600.03400.03500.0350668,459
20 Aug 20240.03400.03600.03300.03600.03601,832,342
19 Aug 20240.03300.03500.03200.03300.0330863,546
16 Aug 20240.03400.03400.03200.03200.03202,169,243
15 Aug 20240.03400.03450.03400.03450.0345199,584
14 Aug 20240.03500.03500.03200.03200.0320973,910
13 Aug 20240.03600.03600.03400.03400.03401,777,287
12 Aug 20240.03600.03700.03600.03600.0360172,578
09 Aug 20240.03800.03900.03600.03700.0370951,199
08 Aug 20240.03600.03700.03550.03700.03701,867,685
07 Aug 20240.03700.03700.03400.03500.03502,543,834
06 Aug 20240.03800.03900.03600.03600.03601,028,169
05 Aug 20240.04100.04100.03700.03800.03805,402,943
02 Aug 20240.04300.04300.04000.04100.04102,207,642
01 Aug 20240.04100.04100.04000.04000.0400304,256
31 July 20240.04100.04200.04000.04000.0400337,741
30 July 20240.04200.04200.04000.04100.0410934,770
29 July 20240.04300.04400.04200.04200.0420313,802
26 July 20240.04400.04400.04200.04300.0430313,651
25 July 20240.04500.04500.04200.04300.04302,869,336
24 July 20240.04400.04500.04200.04500.04501,393,141
23 July 20240.04200.04400.04000.04400.04405,669,778
22 July 20240.04400.04400.04200.04200.0420798,813
19 July 20240.04200.04300.04200.04300.0430474,224
18 July 20240.04300.04300.04200.04300.0430349,471
17 July 20240.04300.04400.04100.04200.0420616,043
16 July 20240.04400.04400.04300.04300.04301,164,902
15 July 20240.04700.04700.04400.04400.04401,561,429
12 July 20240.04600.04750.04600.04700.04701,047,450
11 July 20240.04700.04900.04700.04800.0480808,262
10 July 20240.04700.04700.04500.04700.0470993,931
09 July 20240.04600.04600.04550.04600.0460340,230
08 July 20240.04500.04600.04500.04600.0460253,780
05 July 20240.04500.04700.04500.04500.04503,183,409
04 July 20240.04500.04500.04300.04300.04303,031,517
03 July 20240.04400.04500.04300.04400.04401,381,997
02 July 20240.04600.04600.04400.04400.0440607,916
01 July 20240.04600.04700.04600.04600.0460747,501
28 June 20240.04600.04700.04300.04700.04701,547,036
27 June 20240.04600.04600.04400.04600.04602,205,502
26 June 20240.04600.04600.04400.04600.04602,637,088
25 June 20240.04200.04800.04100.04600.04604,206,966
24 June 20240.04100.04300.04100.04300.04301,732,055
21 June 20240.04100.04100.03900.04100.04102,994,448
20 June 20240.04200.04200.04000.04100.04104,526,488
19 June 20240.04000.04200.03700.04200.042011,901,107
18 June 20240.04400.04400.04100.04400.04403,008,943
17 June 20240.04300.04350.04300.04300.0430807,137
14 June 20240.04300.04350.04200.04300.04304,047,576
13 June 20240.04300.04350.04300.04300.04302,594,534
12 June 20240.04500.04500.04300.04300.04303,456,494
11 June 20240.04500.04500.04400.04500.04502,304,121
07 June 20240.04500.04600.04400.04500.04505,430,412
06 June 20240.04800.04800.04600.04600.04601,309,329
05 June 20240.04900.05000.04800.04800.0480356,851
04 June 20240.04970.05070.04770.04870.04871,461,625
03 June 20240.04970.05170.04970.04970.04971,359,453
31 May 20240.04680.04970.04680.04870.04872,481,576
30 May 20240.05070.05070.04680.04770.04775,237,084
29 May 20240.05570.05570.05570.05570.0557-
28 May 20240.05570.05570.05570.05570.0557-
27 May 20240.05670.05670.05470.05570.0557378,368
24 May 20240.06000.06100.05600.05600.0560753,603
23 May 20240.05800.05850.05800.05800.0580177,780
22 May 20240.06100.06100.05700.05700.05701,282,577
21 May 20240.06300.06500.06000.06000.06001,835,636
20 May 20240.06200.06400.06200.06300.06302,417,406
17 May 20240.05500.06000.05500.06000.06003,497,188
16 May 20240.05400.05500.05300.05500.0550512,882
15 May 20240.05500.05500.05300.05400.0540388,724
14 May 20240.06200.06200.05100.05200.05203,593,635
13 May 20240.06500.07000.05600.05800.05809,559,015
10 May 20240.05000.05100.04900.05100.0510496,150
09 May 20240.04900.05000.04900.04900.0490572,336
08 May 20240.05000.05100.04900.04900.0490260,762
07 May 20240.05000.05100.04900.05100.0510391,976
06 May 20240.05000.05000.04700.04750.0475815,580
03 May 20240.04900.05100.04900.04950.0495875,114
02 May 20240.05000.05000.04900.04900.0490323,888
01 May 20240.05000.05000.04900.05000.05001,223,576
30 Apr 20240.04900.05000.04900.04950.0495253,716
29 Apr 20240.05000.05000.04800.04800.0480252,038
26 Apr 20240.05000.05000.04800.05000.0500350,655
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...