Australia markets closed

Lucapa Diamond Company Limited (LOM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0480+0.0010 (+2.13%)
At close: 03:59PM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.05000.05000.04600.04800.0480488,041
03 Feb 20230.05000.05000.04600.04800.0480488,041
02 Feb 20230.04900.04900.04700.04700.0470555,685
01 Feb 20230.04800.04800.04700.04700.0470308,570
31 Jan 20230.04800.04800.04800.04800.0480612,103
30 Jan 20230.05100.05100.04800.04800.04804,511,339
27 Jan 20230.05300.05300.05100.05100.0510120,588
25 Jan 20230.05000.05300.05000.05300.05306,730,715
24 Jan 20230.04800.04900.04800.04900.04901,926,012
23 Jan 20230.04800.04800.04600.04600.0460307,903
20 Jan 20230.04700.04700.04600.04700.047095,761
19 Jan 20230.04900.04900.04700.04700.0470298,681
18 Jan 20230.04800.04850.04800.04800.0480937,995
17 Jan 20230.04800.04800.04700.04700.0470228,679
16 Jan 20230.04800.05000.04700.04800.04806,621,574
13 Jan 20230.04400.04500.04400.04500.04501,984,961
12 Jan 20230.04500.04500.04300.04300.04301,487,998
11 Jan 20230.04400.04400.04200.04200.04204,432,109
10 Jan 20230.04600.04600.04250.04300.04307,293,286
09 Jan 20230.04600.04600.04500.04600.04601,417,084
06 Jan 20230.04700.04700.04500.04700.04702,068,279
05 Jan 20230.04700.04800.04700.04800.0480104,260
04 Jan 20230.04600.04600.04600.04600.04602,777
03 Jan 20230.04600.04600.04600.04600.0460591,801
30 Dec 20220.04800.04800.04600.04600.046090,889
29 Dec 20220.04500.04600.04500.04600.0460278,997
28 Dec 20220.04600.04600.04500.04500.0450862,504
23 Dec 20220.04600.04800.04600.04600.0460986,425
22 Dec 20220.04700.04800.04600.04800.0480621,600
21 Dec 20220.04500.04700.04500.04700.0470640,000
20 Dec 20220.04600.04600.04600.04600.0460102,347
19 Dec 20220.04700.04700.04500.04600.04601,389,868
16 Dec 20220.04800.04800.04600.04600.04602,697,383
15 Dec 20220.05100.05200.04800.04800.0480956,346
14 Dec 20220.04700.05400.04600.05400.05403,089,065
13 Dec 20220.04800.04800.04700.04800.04802,480,161
12 Dec 20220.05200.05300.04900.05000.05002,649,318
09 Dec 20220.04600.05200.04500.05200.05207,199,498
08 Dec 20220.04500.04800.04400.04400.04403,130,046
07 Dec 20220.04500.04500.04400.04400.0440327,304
06 Dec 20220.04700.04700.04500.04500.0450859,036
05 Dec 20220.04700.04800.04400.04700.04701,058,185
02 Dec 20220.04800.04800.04600.04600.0460219,951
01 Dec 20220.04600.04800.04600.04800.0480230,185
30 Nov 20220.04700.04800.04400.04400.04401,885,707
29 Nov 20220.04700.04700.04500.04500.0450618,158
28 Nov 20220.04900.04900.04800.04800.0480178,754
25 Nov 20220.04800.04800.04800.04800.0480218,000
24 Nov 20220.05000.05000.05000.05000.05003
23 Nov 20220.05000.05100.04800.05100.05101,298,307
22 Nov 20220.04900.04900.04750.04800.04801,169,001
21 Nov 20220.05000.05000.04900.04900.049081,134
18 Nov 20220.05000.05000.04900.05000.05001,539,393
17 Nov 20220.05000.05000.04900.04900.04902,548,787
16 Nov 20220.05300.05300.04800.04800.04802,383,002
15 Nov 20220.05400.05450.05200.05300.0530625,647
14 Nov 20220.05400.05600.05200.05300.05302,575,292
11 Nov 20220.05400.05400.05300.05400.0540312,056
10 Nov 20220.05400.05400.05200.05200.05201,135,425
09 Nov 20220.05500.05500.05200.05200.0520992,257
08 Nov 20220.05200.05500.05200.05500.05502,370,374
07 Nov 20220.05200.05200.05100.05150.05151,081,309
04 Nov 20220.05100.05200.05100.05100.0510495,133
03 Nov 20220.05300.05300.05100.05100.0510881,079
02 Nov 20220.05300.05300.05200.05200.0520726,700
01 Nov 20220.05100.05300.05100.05300.0530528,407
31 Oct 20220.05400.05400.05100.05100.05102,869,415
28 Oct 20220.05400.05500.05200.05200.05203,425,001
27 Oct 20220.05400.05500.05400.05500.0550610,300
26 Oct 20220.05700.05700.05300.05300.05301,698,476
25 Oct 20220.05600.05700.05500.05700.0570537,324
24 Oct 20220.05700.05700.05400.05400.0540746,649
21 Oct 20220.05500.05500.05500.05500.05503,256,268
20 Oct 20220.05600.05600.05300.05500.055080,333
19 Oct 20220.05400.05400.05300.05300.0530590,238
18 Oct 20220.05500.05600.05400.05400.0540433,201
17 Oct 20220.05400.05400.05400.05400.054072,232
14 Oct 20220.05500.05500.05300.05300.053093,993
13 Oct 20220.05400.05450.05300.05300.0530205,250
12 Oct 20220.05300.05600.05200.05400.0540512,663
11 Oct 20220.05200.05300.05200.05300.0530212,905
10 Oct 20220.05300.05300.05200.05200.0520836,543
07 Oct 20220.05400.05400.05300.05300.0530896,120
06 Oct 20220.05700.05700.05400.05400.05401,316,659
05 Oct 20220.05650.05700.05500.05700.0570935,843
04 Oct 20220.05800.05800.05600.05600.0560464,085
03 Oct 20220.05800.05900.05700.05900.0590741,347
30 Sept 20220.05800.05800.05500.05800.0580795,781
29 Sept 20220.05500.05900.05500.05900.05901,668,794
28 Sept 20220.05400.05500.05300.05300.0530477,621
27 Sept 20220.05400.05400.05300.05400.0540464,575
26 Sept 20220.05200.05500.05100.05500.05501,212,110
23 Sept 20220.05200.05700.05200.05200.05204,006,869
21 Sept 20220.05400.05500.05200.05500.0550969,506
20 Sept 20220.05300.05400.05300.05400.0540523,460
19 Sept 20220.05600.05600.05200.05300.05302,071,625
16 Sept 20220.06000.06000.05800.05800.05801,418,033
15 Sept 20220.05900.05900.05600.05700.05701,322,472
14 Sept 20220.05800.05900.05500.05900.0590939,813
13 Sept 20220.05600.05800.05600.05800.0580415,769
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...