Australia markets closed

Latrobe Magnesium Limited (LMG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.05000.0000 (0.00%)
At close: 03:58PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.05000.05100.04900.05000.0500402,983
23 Apr 20240.05200.05200.04900.05000.0500213,623
22 Apr 20240.05100.05100.05000.05000.0500257,722
19 Apr 20240.05000.05100.04850.04900.0490808,875
18 Apr 20240.05100.05300.05000.05000.0500271,066
17 Apr 20240.05100.05100.05000.05100.0510304,268
16 Apr 20240.05200.05400.05100.05100.05101,018,826
15 Apr 20240.05400.05400.05100.05200.0520436,065
12 Apr 20240.05400.05400.05100.05300.0530947,629
11 Apr 20240.05300.05500.05000.05200.05201,467,700
10 Apr 20240.05200.05200.05100.05100.0510779,935
09 Apr 20240.05200.05300.05000.05300.0530999,262
08 Apr 20240.05200.05300.05100.05100.05101,409,950
05 Apr 20240.05000.05000.04800.04850.0485528,311
04 Apr 20240.04900.05000.04800.05000.0500657,144
03 Apr 20240.05100.05100.05000.05000.0500768,127
02 Apr 20240.05200.05200.05000.05000.0500257,100
28 Mar 20240.05300.05300.05000.05200.0520279,523
27 Mar 20240.05200.05400.05100.05300.0530346,422
26 Mar 20240.05100.05200.05000.05200.0520200,517
25 Mar 20240.05100.05200.04800.04800.0480569,683
22 Mar 20240.05000.05100.04900.05100.0510225,097
21 Mar 20240.05000.05000.04900.05000.05002,918,120
20 Mar 20240.04950.04950.04900.04900.0490587,142
19 Mar 20240.05000.05050.04900.04900.0490775,624
18 Mar 20240.05000.05050.05000.05050.0505130,754
15 Mar 20240.05000.05000.04900.04900.0490611,372
14 Mar 20240.05000.05000.04900.05000.0500204,011
13 Mar 20240.05100.05100.04900.04900.04901,938,128
12 Mar 20240.05000.05100.05000.05100.0510437,440
11 Mar 20240.05000.05000.05000.05000.0500991,440
08 Mar 20240.05100.05100.05000.05000.0500539,248
07 Mar 20240.05100.05100.05000.05000.0500288,867
06 Mar 20240.05100.05100.05100.05100.0510187,003
05 Mar 20240.05100.05400.05000.05000.0500834,550
04 Mar 20240.05200.05300.05100.05100.0510929,873
01 Mar 20240.05200.05200.05200.05200.052024,197
29 Feb 20240.05200.05300.05100.05100.0510931,730
28 Feb 20240.05200.05400.05000.05200.05201,309,674
27 Feb 20240.05000.05200.05000.05100.0510504,260
26 Feb 20240.05100.05200.05000.05050.0505894,669
23 Feb 20240.05100.05100.05000.05100.05101,181,383
22 Feb 20240.05200.05250.05200.05200.052086,667
21 Feb 20240.05300.05300.05200.05200.0520143,576
20 Feb 20240.05300.05400.05300.05400.054074,770
19 Feb 20240.05300.05350.05300.05350.053545,726
16 Feb 20240.05300.05500.05300.05300.0530338,149
15 Feb 20240.05300.05400.05200.05300.05301,187,480
14 Feb 20240.05300.05300.05100.05200.0520194,670
13 Feb 20240.05200.05400.05000.05300.0530694,852
12 Feb 20240.05500.05600.05200.05200.05201,572,741
09 Feb 20240.05300.05500.05000.05500.05502,708,696
08 Feb 20240.05700.05700.05400.05700.0570348,671
07 Feb 20240.05700.05700.05600.05700.0570214,893
06 Feb 20240.05700.05900.05300.05700.05701,497,165
05 Feb 20240.05600.05700.05200.05700.05701,400,287
02 Feb 20240.05700.05700.05600.05600.0560564,994
01 Feb 20240.05800.05800.05600.05700.057089,614
31 Jan 20240.05900.05900.05700.05800.05801,211,480
30 Jan 20240.05700.05900.05500.05900.0590672,431
29 Jan 20240.05300.05700.05300.05700.0570768,902
25 Jan 20240.05400.05400.05300.05400.0540377,380
24 Jan 20240.05400.05400.05300.05400.0540287,081
23 Jan 20240.05500.05600.05300.05300.0530226,906
22 Jan 20240.05400.05600.05100.05600.05601,650,156
19 Jan 20240.05600.05600.05400.05400.0540226,760
18 Jan 20240.05400.05500.05400.05500.0550123,859
17 Jan 20240.05500.05600.05400.05400.0540594,287
16 Jan 20240.05600.05600.05400.05500.0550619,489
15 Jan 20240.05600.05600.05500.05500.0550285,784
12 Jan 20240.05700.05700.05550.05700.05701,075,841
11 Jan 20240.05500.05700.05500.05600.0560378,418
10 Jan 20240.05700.05800.05600.05600.05601,189,141
09 Jan 20240.05900.06000.05600.05700.0570642,926
08 Jan 20240.06100.06100.05700.05800.0580746,910
05 Jan 20240.06100.06200.05800.06100.0610892,771
04 Jan 20240.06100.06300.06000.06000.06001,609,298
03 Jan 20240.06200.06200.06100.06100.0610631,345
02 Jan 20240.06400.06800.06300.06300.0630817,201
29 Dec 20230.05800.06500.05800.06400.06403,182,140
28 Dec 20230.05800.05900.05800.05800.0580386,565
27 Dec 20230.05700.06000.05700.05800.05801,174,135
22 Dec 20230.05800.06000.05800.05800.05802,141,308
21 Dec 20230.05400.05700.05300.05700.05701,707,631
20 Dec 20230.05600.05600.05600.05600.0560-
19 Dec 20230.05600.05600.05600.05600.0560-
18 Dec 20230.05600.05600.05400.05600.0560414,433
15 Dec 20230.05600.05700.05600.05700.0570688,287
14 Dec 20230.05800.06000.05500.05700.05701,176,725
13 Dec 20230.05900.06000.05700.05800.0580686,196
12 Dec 20230.05700.06000.05700.05900.0590397,756
11 Dec 20230.06000.06000.05600.05800.0580446,954
08 Dec 20230.05400.06000.05400.05700.0570561,948
07 Dec 20230.05400.05600.05300.05400.0540284,358
06 Dec 20230.05400.05700.05400.05400.0540875,715
05 Dec 20230.05700.05900.05300.05500.05501,018,847
04 Dec 20230.06200.06200.05800.05800.05801,315,671
01 Dec 20230.05900.06000.05800.05900.0590395,533
30 Nov 20230.05900.06100.05800.05900.0590892,714
29 Nov 20230.06100.06200.05800.05800.058082,670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...