News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Linius Technologies Limited (LNU.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0040

-0.0010

(-20.00%)

At close: 04:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 July 2022	0.0050	0.0050	0.0040	0.0040	0.0040	2,808,834
04 July 2022	0.0050	0.0050	0.0050	0.0050	0.0050	800,000
01 July 2022	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
30 June 2022	0.0050	0.0050	0.0050	0.0050	0.0050	5,135,500
29 June 2022	0.0050	0.0050	0.0045	0.0050	0.0050	8,284,062
28 June 2022	0.0050	0.0050	0.0050	0.0050	0.0050	1,864,768
27 June 2022	0.0050	0.0055	0.0050	0.0055	0.0055	6,518,889
24 June 2022	0.0050	0.0055	0.0050	0.0050	0.0050	6,606,062
23 June 2022	0.0060	0.0060	0.0050	0.0050	0.0050	626,666
22 June 2022	0.0060	0.0060	0.0055	0.0060	0.0060	1,181,673
21 June 2022	0.0050	0.0050	0.0050	0.0050	0.0050	1,210,000
20 June 2022	0.0050	0.0055	0.0050	0.0055	0.0055	1,921,250
17 June 2022	0.0050	0.0055	0.0050	0.0050	0.0050	944,869
16 June 2022	0.0060	0.0060	0.0050	0.0050	0.0050	3,491,177
15 June 2022	0.0050	0.0050	0.0050	0.0050	0.0050	141,714
14 June 2022	0.0050	0.0050	0.0050	0.0050	0.0050	6,030,555
10 June 2022	0.0060	0.0060	0.0050	0.0050	0.0050	3,142,904
09 June 2022	0.0060	0.0060	0.0055	0.0055	0.0055	4,247,089
08 June 2022	0.0065	0.0065	0.0065	0.0065	0.0065	150,000
07 June 2022	0.0065	0.0070	0.0060	0.0060	0.0060	4,260,000
06 June 2022	0.0070	0.0070	0.0070	0.0070	0.0070	3,462,629
03 June 2022	0.0050	0.0070	0.0050	0.0070	0.0070	3,656,816
02 June 2022	0.0050	0.0050	0.0050	0.0050	0.0050	250,000
01 June 2022	0.0060	0.0060	0.0060	0.0060	0.0060	1,356,808
31 May 2022	0.0060	0.0060	0.0060	0.0060	0.0060	1,436,666
30 May 2022	0.0060	0.0060	0.0060	0.0060	0.0060	7,359,521
27 May 2022	0.0060	0.0060	0.0060	0.0060	0.0060	3,600,000
26 May 2022	0.0065	0.0065	0.0065	0.0065	0.0065	-
25 May 2022	0.0070	0.0070	0.0065	0.0065	0.0065	1,325,000
24 May 2022	0.0070	0.0070	0.0065	0.0070	0.0070	3,541,962
23 May 2022	0.0080	0.0080	0.0070	0.0070	0.0070	15,494,949
20 May 2022	0.0080	0.0080	0.0070	0.0070	0.0070	2,448,459
19 May 2022	0.0070	0.0080	0.0070	0.0080	0.0080	1,886,628
18 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	3,803,528
17 May 2022	0.0090	0.0090	0.0080	0.0080	0.0080	1,191,000
16 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	111,000
13 May 2022	0.0080	0.0090	0.0080	0.0090	0.0090	2,234,868
12 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	2,182,671
11 May 2022	0.0080	0.0090	0.0075	0.0080	0.0080	6,427,638
10 May 2022	0.0100	0.0100	0.0075	0.0080	0.0080	18,580,626
09 May 2022	0.0100	0.0100	0.0090	0.0090	0.0090	1,878,411
06 May 2022	0.0100	0.0110	0.0090	0.0100	0.0100	8,909,279
05 May 2022	0.0110	0.0120	0.0110	0.0110	0.0110	1,400,303
04 May 2022	0.0120	0.0120	0.0110	0.0110	0.0110	4,684,139
03 May 2022	0.0100	0.0110	0.0100	0.0100	0.0100	3,929,305
02 May 2022	0.0110	0.0120	0.0100	0.0110	0.0110	6,751,425
29 Apr 2022	0.0120	0.0120	0.0110	0.0110	0.0110	10,900,217
28 Apr 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
27 Apr 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
26 Apr 2022	0.0110	0.0140	0.0110	0.0120	0.0120	15,761,232
22 Apr 2022	0.0110	0.0110	0.0100	0.0105	0.0105	1,810,935
21 Apr 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,986,772
20 Apr 2022	0.0110	0.0120	0.0110	0.0110	0.0110	2,033,870
19 Apr 2022	0.0120	0.0120	0.0110	0.0120	0.0120	1,029,360
14 Apr 2022	0.0110	0.0120	0.0110	0.0120	0.0120	4,519,173
13 Apr 2022	0.0110	0.0110	0.0110	0.0110	0.0110	3,444,468
12 Apr 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,750,000
11 Apr 2022	0.0110	0.0110	0.0100	0.0110	0.0110	828,072
08 Apr 2022	0.0110	0.0110	0.0110	0.0110	0.0110	3,795,723
07 Apr 2022	0.0110	0.0110	0.0100	0.0110	0.0110	1,685,963
06 Apr 2022	0.0100	0.0110	0.0100	0.0110	0.0110	2,004,215
05 Apr 2022	0.0110	0.0110	0.0100	0.0100	0.0100	2,874,897
04 Apr 2022	0.0110	0.0110	0.0110	0.0110	0.0110	3,595,033
01 Apr 2022	0.0110	0.0115	0.0110	0.0110	0.0110	3,358,908
31 Mar 2022	0.0110	0.0110	0.0110	0.0110	0.0110	2,413,079
30 Mar 2022	0.0110	0.0120	0.0110	0.0120	0.0120	5,135,787
29 Mar 2022	0.0120	0.0120	0.0120	0.0120	0.0120	42,254
28 Mar 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
25 Mar 2022	0.0115	0.0120	0.0115	0.0120	0.0120	442,833
24 Mar 2022	0.0120	0.0120	0.0115	0.0120	0.0120	1,842,149
23 Mar 2022	0.0120	0.0120	0.0120	0.0120	0.0120	4,232,379
22 Mar 2022	0.0130	0.0130	0.0110	0.0110	0.0110	2,251,951
21 Mar 2022	0.0120	0.0120	0.0120	0.0120	0.0120	3,663,989
18 Mar 2022	0.0120	0.0120	0.0120	0.0120	0.0120	2,814,367
17 Mar 2022	0.0120	0.0125	0.0120	0.0120	0.0120	709,900
16 Mar 2022	0.0120	0.0130	0.0120	0.0120	0.0120	4,785,562
15 Mar 2022	0.0130	0.0130	0.0120	0.0120	0.0120	1,120,437
14 Mar 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Mar 2022	0.0130	0.0130	0.0130	0.0130	0.0130	577,235
10 Mar 2022	0.0130	0.0130	0.0130	0.0130	0.0130	950,000
09 Mar 2022	0.0120	0.0140	0.0120	0.0130	0.0130	3,982,699
08 Mar 2022	0.0120	0.0125	0.0120	0.0120	0.0120	7,409,915
07 Mar 2022	0.0130	0.0130	0.0120	0.0120	0.0120	336,513
04 Mar 2022	0.0140	0.0140	0.0130	0.0130	0.0130	1,835,354
03 Mar 2022	0.0140	0.0150	0.0130	0.0140	0.0140	3,048,882
02 Mar 2022	0.0130	0.0130	0.0120	0.0130	0.0130	5,334,513
01 Mar 2022	0.0140	0.0140	0.0130	0.0130	0.0130	5,796,635
28 Feb 2022	0.0150	0.0160	0.0140	0.0150	0.0150	3,115,580
25 Feb 2022	0.0165	0.0170	0.0160	0.0160	0.0160	2,684,541
24 Feb 2022	0.0170	0.0170	0.0160	0.0160	0.0160	458,822
23 Feb 2022	0.0170	0.0180	0.0160	0.0160	0.0160	5,024,763
22 Feb 2022	0.0180	0.0180	0.0160	0.0160	0.0160	7,695,126
21 Feb 2022	0.0190	0.0190	0.0180	0.0180	0.0180	890,000
18 Feb 2022	0.0190	0.0190	0.0180	0.0180	0.0180	945,653
17 Feb 2022	0.0190	0.0200	0.0190	0.0195	0.0195	2,526,025
16 Feb 2022	0.0190	0.0190	0.0180	0.0180	0.0180	1,235,528
15 Feb 2022	0.0190	0.0200	0.0190	0.0190	0.0190	1,383,774
14 Feb 2022	0.0200	0.0200	0.0190	0.0190	0.0190	4,109,887
11 Feb 2022	0.0210	0.0230	0.0200	0.0200	0.0200	9,292,459
10 Feb 2022	0.0180	0.0205	0.0175	0.0205	0.0205	6,289,526
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,818.10+21.20(+0.31%)

AUD/USD0.6783-0.0087(-1.27%)

ASX 2006,629.30+16.70(+0.25%)

OIL108.96+0.53(+0.49%)

GOLD1,801.70+0.20(+0.01%)

BTC-AUD28,727.61-500.84(-1.71%)

News that makes you smarter and richer... For free.

Linius Technologies Limited (LNU.AX)

ALL ORDS
6,818.10
+21.20(+0.31%)

AUD/USD
0.6783
-0.0087(-1.27%)

ASX 200
6,629.30
+16.70(+0.25%)

OIL
108.96
+0.53(+0.49%)

GOLD
1,801.70
+0.20(+0.01%)

BTC-AUD
28,727.61
-500.84(-1.71%)