LNG.AX - Liquefied Natural Gas Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20200.04300.04300.04300.04300.0430-
02 Jul 20200.04300.04300.04300.04300.0430-
01 Jul 20200.04300.04300.04300.04300.0430-
30 Jun 20200.04300.04300.04300.04300.0430-
29 Jun 20200.04300.04300.04300.04300.0430-
26 Jun 20200.04300.04300.04300.04300.0430-
25 Jun 20200.04300.04300.04300.04300.0430-
24 Jun 20200.04300.04300.04300.04300.0430-
23 Jun 20200.04300.04300.04300.04300.0430-
22 Jun 20200.04300.04300.04300.04300.0430-
19 Jun 20200.04300.04300.04300.04300.0430-
18 Jun 20200.04300.04300.04300.04300.0430-
17 Jun 20200.04300.04300.04300.04300.0430-
16 Jun 20200.04300.04300.04300.04300.0430-
15 Jun 20200.04300.04300.04300.04300.0430-
12 Jun 20200.04300.04300.04300.04300.0430-
11 Jun 20200.04300.04300.04300.04300.0430-
10 Jun 20200.04300.04300.04300.04300.0430-
09 Jun 20200.04300.04300.04300.04300.0430-
05 Jun 20200.04300.04300.04300.04300.0430-
04 Jun 20200.04300.04300.04300.04300.0430-
03 Jun 20200.04300.04300.04300.04300.0430-
02 Jun 20200.04300.04300.04300.04300.0430-
01 Jun 20200.04300.04300.04300.04300.0430-
29 May 20200.04300.04300.04300.04300.0430-
28 May 20200.04300.04300.04300.04300.0430-
27 May 20200.04300.04300.04300.04300.0430-
26 May 20200.04300.04300.04300.04300.0430-
25 May 20200.04300.04300.04300.04300.0430-
22 May 20200.04300.04300.04300.04300.0430-
21 May 20200.04300.04300.04300.04300.0430-
20 May 20200.04300.04300.04300.04300.0430-
19 May 20200.04300.04300.04300.04300.0430-
18 May 20200.04300.04300.04300.04300.0430-
15 May 20200.04300.04300.04300.04300.0430-
14 May 20200.04300.04300.04300.04300.0430-
13 May 20200.04300.04300.04300.04300.0430-
12 May 20200.04300.04300.04300.04300.0430-
11 May 20200.04300.04300.04300.04300.0430-
08 May 20200.04300.04300.04300.04300.0430-
07 May 20200.04300.04300.04300.04300.0430-
06 May 20200.04300.04300.04300.04300.0430-
05 May 20200.04300.04300.04300.04300.0430-
04 May 20200.04300.04300.04300.04300.0430-
01 May 20200.04300.04300.04300.04300.0430-
30 Apr 20200.04300.04300.04300.04300.0430-
29 Apr 20200.04300.04300.04200.04300.04301,958,517
28 Apr 20200.04400.04400.04100.04300.04305,522,702
27 Apr 20200.04500.04500.04100.04500.04501,071,707
24 Apr 20200.04400.04500.04200.04500.04501,606,775
23 Apr 20200.04300.04600.04200.04400.04402,901,361
22 Apr 20200.04100.04300.04000.04300.04303,488,430
21 Apr 20200.04100.04400.04000.04000.04005,299,150
20 Apr 20200.05000.05000.03900.04300.043032,736,232
17 Apr 20200.05600.06200.05000.05100.051018,297,431
16 Apr 20200.06800.06800.05300.05600.056017,747,668
15 Apr 20200.07700.07700.06800.06900.06908,548,916
14 Apr 20200.08100.08500.05000.07900.079035,896,095
09 Apr 20200.10500.11500.10500.11500.1150941,785
08 Apr 20200.11000.11000.10500.10500.1050522,098
07 Apr 20200.11000.11000.10000.10500.10501,297,756
06 Apr 20200.09900.11000.09900.11000.1100736,180
03 Apr 20200.09900.10500.09800.09800.09801,837,118
02 Apr 20200.09300.09900.09100.09500.0950658,411
01 Apr 20200.09700.09900.09100.09400.0940580,387
31 Mar 20200.08100.09900.08100.09700.09702,806,631
30 Mar 20200.08200.09200.08200.08400.08401,478,261
27 Mar 20200.11000.11000.08000.08100.08103,943,820
26 Mar 20200.09900.09900.09900.09900.0990-
25 Mar 20200.09900.09900.09900.09900.0990-
24 Mar 20200.09900.09900.09900.09900.0990-
23 Mar 20200.09900.09900.09900.09900.0990-
20 Mar 20200.09900.09900.09900.09900.0990-
19 Mar 20200.09900.09900.09900.09900.0990-
18 Mar 20200.09100.10000.08700.09900.09903,224,354
17 Mar 20200.09000.09100.08400.09000.09002,321,242
16 Mar 20200.10000.10000.08800.09000.09001,298,001
13 Mar 20200.10000.10500.08700.09100.09102,722,787
12 Mar 20200.10500.11000.10000.10000.10002,174,342
11 Mar 20200.11000.12000.10500.10500.10501,434,087
10 Mar 20200.11000.12000.11000.11000.11001,775,153
09 Mar 20200.12500.13000.11500.11500.11501,749,471
06 Mar 20200.12500.13000.12500.13000.1300920,371
05 Mar 20200.13500.13500.12500.12500.12501,202,112
04 Mar 20200.14000.14500.13500.13500.13501,906,257
03 Mar 20200.15500.15500.14000.14500.14502,018,155
02 Mar 20200.14000.16000.14000.15500.15506,283,749
28 Feb 20200.11500.11500.11500.11500.1150-
27 Feb 20200.11500.12000.10500.11500.1150831,654
26 Feb 20200.11500.12000.11000.11000.1100621,079
25 Feb 20200.12000.12000.11000.11750.11751,627,641
24 Feb 20200.13000.13000.12000.12000.1200659,159
21 Feb 20200.13500.13500.12500.12500.1250625,171
20 Feb 20200.13500.14000.13000.13500.13501,464,233
19 Feb 20200.12000.13500.12000.13500.13501,570,006
18 Feb 20200.11500.12000.11000.12000.1200340,710
17 Feb 20200.11000.12000.10500.11000.11001,537,815
14 Feb 20200.11500.11500.10500.10500.1050949,124
13 Feb 20200.11000.11500.10500.11500.11502,256,188
12 Feb 20200.12000.12000.10500.11000.11002,811,832
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...