Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05 July 20220.00500.00500.00400.00400.00402,808,834
04 July 20220.00500.00500.00500.00500.0050800,000
01 July 20220.00500.00500.00500.00500.0050200,000
30 June 20220.00500.00500.00500.00500.00505,135,500
29 June 20220.00500.00500.00450.00500.00508,284,062
28 June 20220.00500.00500.00500.00500.00501,864,768
27 June 20220.00500.00550.00500.00550.00556,518,889
24 June 20220.00500.00550.00500.00500.00506,606,062
23 June 20220.00600.00600.00500.00500.0050626,666
22 June 20220.00600.00600.00550.00600.00601,181,673
21 June 20220.00500.00500.00500.00500.00501,210,000
20 June 20220.00500.00550.00500.00550.00551,921,250
17 June 20220.00500.00550.00500.00500.0050944,869
16 June 20220.00600.00600.00500.00500.00503,491,177
15 June 20220.00500.00500.00500.00500.0050141,714
14 June 20220.00500.00500.00500.00500.00506,030,555
10 June 20220.00600.00600.00500.00500.00503,142,904
09 June 20220.00600.00600.00550.00550.00554,247,089
08 June 20220.00650.00650.00650.00650.0065150,000
07 June 20220.00650.00700.00600.00600.00604,260,000
06 June 20220.00700.00700.00700.00700.00703,462,629
03 June 20220.00500.00700.00500.00700.00703,656,816
02 June 20220.00500.00500.00500.00500.0050250,000
01 June 20220.00600.00600.00600.00600.00601,356,808
31 May 20220.00600.00600.00600.00600.00601,436,666
30 May 20220.00600.00600.00600.00600.00607,359,521
27 May 20220.00600.00600.00600.00600.00603,600,000
26 May 20220.00650.00650.00650.00650.0065-
25 May 20220.00700.00700.00650.00650.00651,325,000
24 May 20220.00700.00700.00650.00700.00703,541,962
23 May 20220.00800.00800.00700.00700.007015,494,949
20 May 20220.00800.00800.00700.00700.00702,448,459
19 May 20220.00700.00800.00700.00800.00801,886,628
18 May 20220.00800.00800.00800.00800.00803,803,528
17 May 20220.00900.00900.00800.00800.00801,191,000
16 May 20220.00900.00900.00900.00900.0090111,000
13 May 20220.00800.00900.00800.00900.00902,234,868
12 May 20220.00800.00800.00800.00800.00802,182,671
11 May 20220.00800.00900.00750.00800.00806,427,638
10 May 20220.01000.01000.00750.00800.008018,580,626
09 May 20220.01000.01000.00900.00900.00901,878,411
06 May 20220.01000.01100.00900.01000.01008,909,279
05 May 20220.01100.01200.01100.01100.01101,400,303
04 May 20220.01200.01200.01100.01100.01104,684,139
03 May 20220.01000.01100.01000.01000.01003,929,305
02 May 20220.01100.01200.01000.01100.01106,751,425
29 Apr 20220.01200.01200.01100.01100.011010,900,217
28 Apr 20220.01200.01200.01200.01200.0120-
27 Apr 20220.01200.01200.01200.01200.0120-
26 Apr 20220.01100.01400.01100.01200.012015,761,232
22 Apr 20220.01100.01100.01000.01050.01051,810,935
21 Apr 20220.01100.01100.01100.01100.01101,986,772
20 Apr 20220.01100.01200.01100.01100.01102,033,870
19 Apr 20220.01200.01200.01100.01200.01201,029,360
14 Apr 20220.01100.01200.01100.01200.01204,519,173
13 Apr 20220.01100.01100.01100.01100.01103,444,468
12 Apr 20220.01000.01000.01000.01000.01001,750,000
11 Apr 20220.01100.01100.01000.01100.0110828,072
08 Apr 20220.01100.01100.01100.01100.01103,795,723
07 Apr 20220.01100.01100.01000.01100.01101,685,963
06 Apr 20220.01000.01100.01000.01100.01102,004,215
05 Apr 20220.01100.01100.01000.01000.01002,874,897
04 Apr 20220.01100.01100.01100.01100.01103,595,033
01 Apr 20220.01100.01150.01100.01100.01103,358,908
31 Mar 20220.01100.01100.01100.01100.01102,413,079
30 Mar 20220.01100.01200.01100.01200.01205,135,787
29 Mar 20220.01200.01200.01200.01200.012042,254
28 Mar 20220.01200.01200.01200.01200.0120-
25 Mar 20220.01150.01200.01150.01200.0120442,833
24 Mar 20220.01200.01200.01150.01200.01201,842,149
23 Mar 20220.01200.01200.01200.01200.01204,232,379
22 Mar 20220.01300.01300.01100.01100.01102,251,951
21 Mar 20220.01200.01200.01200.01200.01203,663,989
18 Mar 20220.01200.01200.01200.01200.01202,814,367
17 Mar 20220.01200.01250.01200.01200.0120709,900
16 Mar 20220.01200.01300.01200.01200.01204,785,562
15 Mar 20220.01300.01300.01200.01200.01201,120,437
14 Mar 20220.01300.01300.01300.01300.0130-
11 Mar 20220.01300.01300.01300.01300.0130577,235
10 Mar 20220.01300.01300.01300.01300.0130950,000
09 Mar 20220.01200.01400.01200.01300.01303,982,699
08 Mar 20220.01200.01250.01200.01200.01207,409,915
07 Mar 20220.01300.01300.01200.01200.0120336,513
04 Mar 20220.01400.01400.01300.01300.01301,835,354
03 Mar 20220.01400.01500.01300.01400.01403,048,882
02 Mar 20220.01300.01300.01200.01300.01305,334,513
01 Mar 20220.01400.01400.01300.01300.01305,796,635
28 Feb 20220.01500.01600.01400.01500.01503,115,580
25 Feb 20220.01650.01700.01600.01600.01602,684,541
24 Feb 20220.01700.01700.01600.01600.0160458,822
23 Feb 20220.01700.01800.01600.01600.01605,024,763
22 Feb 20220.01800.01800.01600.01600.01607,695,126
21 Feb 20220.01900.01900.01800.01800.0180890,000
18 Feb 20220.01900.01900.01800.01800.0180945,653
17 Feb 20220.01900.02000.01900.01950.01952,526,025
16 Feb 20220.01900.01900.01800.01800.01801,235,528
15 Feb 20220.01900.02000.01900.01900.01901,383,774
14 Feb 20220.02000.02000.01900.01900.01904,109,887
11 Feb 20220.02100.02300.02000.02000.02009,292,459
10 Feb 20220.01800.02050.01750.02050.02056,289,526
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...