Australia markets open in 9 hours 54 minutes

Lucapa Diamond Company Limited (LOM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.11000.0000 (0.00%)
At close: 03:59PM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.10500.11000.10500.11000.110043,047
19 Apr 20240.11000.11000.10500.11000.110028,090
18 Apr 20240.10500.11000.10500.11000.110040,812
17 Apr 20240.11000.11000.10500.10500.1050942,212
16 Apr 20240.11000.11500.11000.11500.115027,782
15 Apr 20240.11500.11500.11000.11000.110041,796
12 Apr 20240.11500.11500.11000.11000.11001,234,374
11 Apr 20240.11500.11500.11500.11500.11502,035
10 Apr 20240.11500.11500.11500.11500.11502,200
09 Apr 20240.11500.11500.11500.11500.115046,134
08 Apr 20240.11000.11500.11000.11500.1150141,594
05 Apr 20240.11000.11500.11000.11000.1100647,004
04 Apr 20240.11500.11500.11000.11000.110060,572
03 Apr 20240.11500.11500.11500.11500.115011,935
02 Apr 20240.11000.11500.11000.11500.1150401,716
28 Mar 20240.11000.11500.11000.11500.115056,576
27 Mar 20240.11500.11500.11000.11500.115080,250
26 Mar 20240.10500.11500.10250.11500.115090,720
25 Mar 20240.10000.11000.10000.11000.1100107,293
22 Mar 20240.10500.11000.10500.11000.1100154,476
21 Mar 20240.10500.11000.10000.10000.1000618,649
20 Mar 20240.11000.11000.10000.10500.1050408,906
19 Mar 20240.11500.11500.10500.11000.1100401,631
18 Mar 20240.11000.11500.10500.11500.1150236,633
15 Mar 20240.11000.11500.10500.11000.1100542,232
14 Mar 20240.12500.12500.11500.11500.115030,350
13 Mar 20240.11500.13500.10500.12500.1250184,302
12 Mar 20240.09500.09500.09500.09500.0950-
11 Mar 20240.09500.09500.09500.09500.0950-
08 Mar 20240.09500.09500.09500.09500.0950-
07 Mar 20240.09500.09500.09500.09500.0950-
06 Mar 20240.09500.09500.09500.09500.0950-
05 Mar 20240.09500.09500.09500.09500.0950-
04 Mar 20240.10000.10000.09400.09500.0950362,000
04 Mar 20241:5 Stock split
01 Mar 20240.11000.11000.10500.11000.1100863,354
29 Feb 20240.12500.12500.10500.10500.10501,346,787
28 Feb 20240.12500.13500.12500.13500.1350518,325
27 Feb 20240.12500.13500.12500.12500.1250545,732
26 Feb 20240.13500.13500.12000.12500.12501,035,850
23 Feb 20240.13500.13500.13500.13500.1350205,965
22 Feb 20240.13750.14000.13500.14000.140039,225
21 Feb 20240.14000.14000.13500.13500.135028,737
20 Feb 20240.14500.14500.13500.14000.1400678,034
19 Feb 20240.15000.15000.14500.14500.1450179,347
16 Feb 20240.14500.15000.14500.15000.1500124,601
15 Feb 20240.15000.15000.14500.14500.145088,444
14 Feb 20240.14500.15000.14500.15000.15003,794
13 Feb 20240.15000.15000.14500.14500.145098,547
12 Feb 20240.15000.15000.14500.15000.150068,120
09 Feb 20240.15500.15500.14500.14500.145056,354
08 Feb 20240.15000.15000.15000.15000.150050,455
07 Feb 20240.15000.16000.14500.15000.1500302,949
06 Feb 20240.15500.15500.15000.15000.150037,726
05 Feb 20240.16000.16000.15000.15000.1500119,767
02 Feb 20240.15500.16000.15000.16000.1600438,722
01 Feb 20240.15000.15000.15000.15000.150033,000
31 Jan 20240.03000.03150.03000.03000.030082,881
30 Jan 20240.03100.03200.03000.03000.03001,037,759
29 Jan 20240.03200.03200.02800.03200.03204,503,424
25 Jan 20240.03400.03400.03200.03200.03201,662,757
24 Jan 20240.03350.03500.03300.03300.0330209,337
23 Jan 20240.03500.03500.03300.03300.0330823,653
22 Jan 20240.03400.03500.03400.03400.0340311,281
19 Jan 20240.03400.03500.03400.03500.0350746,354
18 Jan 20240.03400.03500.03400.03500.03501,223,137
17 Jan 20240.03400.03600.03400.03500.0350487,226
16 Jan 20240.03500.03500.03200.03400.034011,334,445
15 Jan 20240.03500.03500.03500.03500.035018,409
12 Jan 20240.03500.03500.03500.03500.0350189,911
11 Jan 20240.03500.03550.03500.03500.0350724,626
10 Jan 20240.03550.03550.03500.03500.03501,509,107
09 Jan 20240.03500.03600.03500.03600.0360310,555
08 Jan 20240.03700.03700.03500.03500.0350227,686
05 Jan 20240.03600.03650.03600.03600.0360191,176
04 Jan 20240.03600.03700.03500.03700.0370304,017
03 Jan 20240.03600.03600.03400.03500.0350572,058
02 Jan 20240.03500.03600.03500.03600.0360240,662
29 Dec 20230.03700.03700.03500.03700.0370527,670
28 Dec 20230.03600.03600.03500.03500.0350263,500
27 Dec 20230.03500.03600.03500.03600.036050,903
22 Dec 20230.03700.03700.03700.03700.0370-
21 Dec 20230.03500.03800.03500.03700.0370238,722
20 Dec 20230.03500.03600.03400.03400.0340882,970
19 Dec 20230.03600.03700.03500.03700.0370268,025
18 Dec 20230.03700.03700.03700.03700.0370-
15 Dec 20230.03700.03750.03600.03700.0370766,925
14 Dec 20230.03700.03700.03600.03700.0370213,407
13 Dec 20230.03800.03800.03700.03700.0370610,763
12 Dec 20230.03700.03700.03600.03600.0360712,951
11 Dec 20230.03500.03800.03500.03700.03703,062,506
08 Dec 20230.03500.03500.03500.03500.0350442,000
07 Dec 20230.03400.03600.03400.03500.03502,334,549
06 Dec 20230.03400.03400.03400.03400.034029,332
05 Dec 20230.03350.03350.03350.03350.0335-
04 Dec 20230.03400.03400.03300.03350.033573,884
01 Dec 20230.03350.03400.03350.03400.0340126,803
30 Nov 20230.03450.03500.03400.03400.0340761,945
29 Nov 20230.03400.03500.03400.03500.0350281,540
28 Nov 20230.03500.03500.03500.03500.0350-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...