Australia markets open in 6 hours 42 minutes

Lucapa Diamond Company Limited (LOM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0370+0.0020 (+5.71%)
At close: 04:10PM AEDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20230.03500.03900.03500.03700.03701,964,144
27 Mar 20230.03650.03900.03500.03700.03701,964,144
24 Mar 20230.03500.03800.03400.03500.0350706,081
23 Mar 20230.03500.03500.03200.03500.03501,469,121
22 Mar 20230.03500.03600.03400.03400.0340334,103
21 Mar 20230.03900.03900.03500.03500.03501,946,666
20 Mar 20230.03800.03800.03600.03600.03602,221,663
17 Mar 20230.03900.04000.03800.03900.03901,133,184
16 Mar 20230.03900.03950.03700.03800.0380557,865
15 Mar 20230.04000.04100.03900.03900.0390246,287
14 Mar 20230.03900.04000.03900.03900.0390126,219
13 Mar 20230.03900.04000.03900.03900.0390213,084
10 Mar 20230.04000.04000.03900.03900.0390288,152
09 Mar 20230.03900.03900.03900.03900.0390-
08 Mar 20230.04100.04100.03900.03900.0390106,474
07 Mar 20230.04000.04000.03900.03900.0390190,392
06 Mar 20230.04000.04100.03900.03900.0390308,377
03 Mar 20230.04000.04000.03900.04000.0400612,298
02 Mar 20230.04100.04100.03900.03900.0390892,791
01 Mar 20230.04100.04100.03900.04000.04001,590,349
28 Feb 20230.04100.04100.04000.04000.0400263,047
27 Feb 20230.04100.04100.04000.04000.0400229,030
24 Feb 20230.04300.04300.04000.04000.0400934,568
23 Feb 20230.04300.04300.04000.04200.04201,362,920
22 Feb 20230.04100.04200.04000.04000.04001,343,390
21 Feb 20230.04300.04300.04100.04100.0410576,195
20 Feb 20230.04400.04400.04000.04100.0410820,193
17 Feb 20230.04200.04300.04100.04200.0420186,278
16 Feb 20230.04400.04400.04000.04100.04102,265,013
15 Feb 20230.04400.04400.04250.04300.0430445,782
14 Feb 20230.04400.04400.04000.04100.04101,922,872
13 Feb 20230.04600.04600.04000.04400.04404,942,531
10 Feb 20230.04500.04500.04300.04400.04403,310,777
09 Feb 20230.04550.04550.04550.04550.0455242,086
08 Feb 20230.04600.04600.04550.04600.04601,347,855
07 Feb 20230.04600.04700.04400.04500.04503,390,432
06 Feb 20230.04800.04800.04700.04700.0470680,297
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...