Australia markets open in 8 hours 51 minutes

Lucapa Diamond Company Limited (LOM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0320-0.0030 (-8.57%)
At close: 03:52PM AEST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20230.03500.03500.03200.03200.0320436,596
25 Sept 20230.03500.03500.03300.03500.0350688,659
22 Sept 20230.03400.03400.03300.03400.0340255,550
21 Sept 20230.03300.03450.03300.03400.0340537,051
20 Sept 20230.03500.03500.03400.03400.034060,201
19 Sept 20230.03700.03700.03400.03600.0360324,124
18 Sept 20230.03500.03500.03500.03500.0350155,000
15 Sept 20230.03500.03600.03500.03600.0360104,284
14 Sept 20230.03600.03600.03400.03400.0340622,513
13 Sept 20230.03900.03900.03600.03700.0370608,094
12 Sept 20230.03600.03600.03600.03600.0360-
11 Sept 20230.03800.03800.03600.03600.03601,119,164
08 Sept 20230.03900.03900.03700.03700.0370424,272
07 Sept 20230.03800.03800.03800.03800.038014,000
06 Sept 20230.03900.04000.03700.04000.040064,131
05 Sept 20230.04000.04000.04000.04000.040010,000
04 Sept 20230.04000.04000.03900.04000.040099,249
01 Sept 20230.03900.04000.03900.03900.0390563,128
31 Aug 20230.04100.04100.03900.03900.0390175,622
30 Aug 20230.04000.04000.04000.04000.040084,549
29 Aug 20230.04000.04100.04000.04100.0410456,643
28 Aug 20230.03900.04000.03800.04000.0400477,768
25 Aug 20230.03900.03900.03900.03900.0390-
24 Aug 20230.03900.03900.03900.03900.039060,000
23 Aug 20230.04000.04000.03800.03800.03801,055,897
22 Aug 20230.04000.04000.04000.04000.0400-
21 Aug 20230.03700.04000.03700.04000.0400138,418
18 Aug 20230.03900.03900.03600.03700.03702,637,582
17 Aug 20230.04000.04000.03900.03900.0390310,000
16 Aug 20230.04000.04000.04000.04000.0400248,452
15 Aug 20230.04100.04200.04000.04000.0400317,727
14 Aug 20230.04200.04200.04100.04100.0410411,709
11 Aug 20230.04100.04200.04000.04200.0420452,158
10 Aug 20230.04000.04000.04000.04000.04002,856,496
09 Aug 20230.04000.04100.04000.04100.0410208,304
08 Aug 20230.04000.04000.04000.04000.040091,284
07 Aug 20230.04400.04400.03900.04000.04004,318,233
04 Aug 20230.04300.04300.04100.04100.0410862,073
03 Aug 20230.04400.04400.04200.04300.0430496,068
02 Aug 20230.04300.04400.04200.04400.0440845,909
01 Aug 20230.04200.04300.04100.04300.04301,047,633
31 July 20230.04200.04200.04100.04200.0420506,958
28 July 20230.04300.04300.04100.04100.0410310,646
27 July 20230.04300.04300.04200.04200.0420640,314
26 July 20230.04000.04300.03900.04300.04302,355,704
25 July 20230.03800.04000.03800.04000.0400691,830
24 July 20230.04000.04000.03900.03900.0390434,515
21 July 20230.03900.04000.03900.03900.0390368,805
20 July 20230.03800.04000.03800.04000.04001,207,964
19 July 20230.03800.03900.03800.03800.03801,242,721
18 July 20230.03700.03800.03700.03700.0370136,110
17 July 20230.03700.03800.03600.03800.0380484,655
14 July 20230.03700.03800.03700.03800.0380542,088
13 July 20230.03600.03700.03600.03700.037015,628
12 July 20230.03600.03800.03600.03800.0380585,074
11 July 20230.03700.03700.03600.03700.0370502,598
10 July 20230.03700.03900.03700.03800.0380849,510
07 July 20230.03900.03900.03800.03900.0390274,191
06 July 20230.03900.04000.03700.03900.03901,754,430
05 July 20230.03500.03700.03500.03700.0370415,395
04 July 20230.03400.03600.03400.03600.0360538,822
03 July 20230.03500.03500.03300.03300.03301,365,370
30 June 20230.03400.03500.03200.03500.0350843,606
29 June 20230.03100.03400.03100.03400.03401,615,498
28 June 20230.03100.03100.03000.03100.03102,570,847
27 June 20230.03100.03200.03100.03100.03101,213,830
26 June 20230.03300.03300.03100.03200.0320580,994
23 June 20230.03200.03200.03100.03100.031012,100
22 June 20230.03300.03300.03300.03300.0330293,106
21 June 20230.03200.03400.03200.03300.033023,985
20 June 20230.03200.03300.03200.03200.0320886,019
19 June 20230.03400.03400.03200.03200.03202,512,142
16 June 20230.03300.03300.03300.03300.033015,116
15 June 20230.03200.03400.03200.03300.033089,639
14 June 20230.03200.03300.03100.03300.0330596,786
13 June 20230.03300.03350.03200.03200.0320565,520
09 June 20230.03300.03300.03300.03300.033080,000
08 June 20230.03300.03300.03300.03300.033030,000
07 June 20230.03300.03400.03200.03300.0330479,067
06 June 20230.03400.03400.03200.03300.0330264,715
05 June 20230.03300.03300.03200.03300.0330851,800
02 June 20230.03400.03400.03300.03300.0330159,743
01 June 20230.03300.03400.03300.03400.0340133,372
31 May 20230.03500.03500.03300.03300.0330132,191
30 May 20230.03400.03500.03300.03500.03501,385,087
29 May 20230.03500.03500.03500.03500.0350831,568
26 May 20230.03400.03500.03400.03500.0350987,547
25 May 20230.03400.03400.03400.03400.0340319,828
24 May 20230.03500.03500.03400.03400.0340617,514
23 May 20230.03500.03500.03500.03500.035035,700
22 May 20230.03400.03500.03400.03500.0350297,238
19 May 20230.03400.03400.03400.03400.0340389,408
18 May 20230.03500.03500.03400.03400.0340332,369
17 May 20230.03500.03500.03400.03500.0350214,864
16 May 20230.03400.03500.03400.03500.03501,453,093
15 May 20230.03500.03500.03400.03400.034016,836,933
12 May 20230.03600.03700.03500.03500.03501,150,738
11 May 20230.03700.03800.03500.03600.0360745,807
10 May 20230.03900.03900.03700.03700.0370123,406
09 May 20230.03800.03900.03700.03900.0390238,756
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...