Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	0.0350	0.0350	0.0320	0.0320	0.0320	436,596
25 Sept 2023	0.0350	0.0350	0.0330	0.0350	0.0350	688,659
22 Sept 2023	0.0340	0.0340	0.0330	0.0340	0.0340	255,550
21 Sept 2023	0.0330	0.0345	0.0330	0.0340	0.0340	537,051
20 Sept 2023	0.0350	0.0350	0.0340	0.0340	0.0340	60,201
19 Sept 2023	0.0370	0.0370	0.0340	0.0360	0.0360	324,124
18 Sept 2023	0.0350	0.0350	0.0350	0.0350	0.0350	155,000
15 Sept 2023	0.0350	0.0360	0.0350	0.0360	0.0360	104,284
14 Sept 2023	0.0360	0.0360	0.0340	0.0340	0.0340	622,513
13 Sept 2023	0.0390	0.0390	0.0360	0.0370	0.0370	608,094
12 Sept 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
11 Sept 2023	0.0380	0.0380	0.0360	0.0360	0.0360	1,119,164
08 Sept 2023	0.0390	0.0390	0.0370	0.0370	0.0370	424,272
07 Sept 2023	0.0380	0.0380	0.0380	0.0380	0.0380	14,000
06 Sept 2023	0.0390	0.0400	0.0370	0.0400	0.0400	64,131
05 Sept 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
04 Sept 2023	0.0400	0.0400	0.0390	0.0400	0.0400	99,249
01 Sept 2023	0.0390	0.0400	0.0390	0.0390	0.0390	563,128
31 Aug 2023	0.0410	0.0410	0.0390	0.0390	0.0390	175,622
30 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	84,549
29 Aug 2023	0.0400	0.0410	0.0400	0.0410	0.0410	456,643
28 Aug 2023	0.0390	0.0400	0.0380	0.0400	0.0400	477,768
25 Aug 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
24 Aug 2023	0.0390	0.0390	0.0390	0.0390	0.0390	60,000
23 Aug 2023	0.0400	0.0400	0.0380	0.0380	0.0380	1,055,897
22 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
21 Aug 2023	0.0370	0.0400	0.0370	0.0400	0.0400	138,418
18 Aug 2023	0.0390	0.0390	0.0360	0.0370	0.0370	2,637,582
17 Aug 2023	0.0400	0.0400	0.0390	0.0390	0.0390	310,000
16 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	248,452
15 Aug 2023	0.0410	0.0420	0.0400	0.0400	0.0400	317,727
14 Aug 2023	0.0420	0.0420	0.0410	0.0410	0.0410	411,709
11 Aug 2023	0.0410	0.0420	0.0400	0.0420	0.0420	452,158
10 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,856,496
09 Aug 2023	0.0400	0.0410	0.0400	0.0410	0.0410	208,304
08 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	91,284
07 Aug 2023	0.0440	0.0440	0.0390	0.0400	0.0400	4,318,233
04 Aug 2023	0.0430	0.0430	0.0410	0.0410	0.0410	862,073
03 Aug 2023	0.0440	0.0440	0.0420	0.0430	0.0430	496,068
02 Aug 2023	0.0430	0.0440	0.0420	0.0440	0.0440	845,909
01 Aug 2023	0.0420	0.0430	0.0410	0.0430	0.0430	1,047,633
31 July 2023	0.0420	0.0420	0.0410	0.0420	0.0420	506,958
28 July 2023	0.0430	0.0430	0.0410	0.0410	0.0410	310,646
27 July 2023	0.0430	0.0430	0.0420	0.0420	0.0420	640,314
26 July 2023	0.0400	0.0430	0.0390	0.0430	0.0430	2,355,704
25 July 2023	0.0380	0.0400	0.0380	0.0400	0.0400	691,830
24 July 2023	0.0400	0.0400	0.0390	0.0390	0.0390	434,515
21 July 2023	0.0390	0.0400	0.0390	0.0390	0.0390	368,805
20 July 2023	0.0380	0.0400	0.0380	0.0400	0.0400	1,207,964
19 July 2023	0.0380	0.0390	0.0380	0.0380	0.0380	1,242,721
18 July 2023	0.0370	0.0380	0.0370	0.0370	0.0370	136,110
17 July 2023	0.0370	0.0380	0.0360	0.0380	0.0380	484,655
14 July 2023	0.0370	0.0380	0.0370	0.0380	0.0380	542,088
13 July 2023	0.0360	0.0370	0.0360	0.0370	0.0370	15,628
12 July 2023	0.0360	0.0380	0.0360	0.0380	0.0380	585,074
11 July 2023	0.0370	0.0370	0.0360	0.0370	0.0370	502,598
10 July 2023	0.0370	0.0390	0.0370	0.0380	0.0380	849,510
07 July 2023	0.0390	0.0390	0.0380	0.0390	0.0390	274,191
06 July 2023	0.0390	0.0400	0.0370	0.0390	0.0390	1,754,430
05 July 2023	0.0350	0.0370	0.0350	0.0370	0.0370	415,395
04 July 2023	0.0340	0.0360	0.0340	0.0360	0.0360	538,822
03 July 2023	0.0350	0.0350	0.0330	0.0330	0.0330	1,365,370
30 June 2023	0.0340	0.0350	0.0320	0.0350	0.0350	843,606
29 June 2023	0.0310	0.0340	0.0310	0.0340	0.0340	1,615,498
28 June 2023	0.0310	0.0310	0.0300	0.0310	0.0310	2,570,847
27 June 2023	0.0310	0.0320	0.0310	0.0310	0.0310	1,213,830
26 June 2023	0.0330	0.0330	0.0310	0.0320	0.0320	580,994
23 June 2023	0.0320	0.0320	0.0310	0.0310	0.0310	12,100
22 June 2023	0.0330	0.0330	0.0330	0.0330	0.0330	293,106
21 June 2023	0.0320	0.0340	0.0320	0.0330	0.0330	23,985
20 June 2023	0.0320	0.0330	0.0320	0.0320	0.0320	886,019
19 June 2023	0.0340	0.0340	0.0320	0.0320	0.0320	2,512,142
16 June 2023	0.0330	0.0330	0.0330	0.0330	0.0330	15,116
15 June 2023	0.0320	0.0340	0.0320	0.0330	0.0330	89,639
14 June 2023	0.0320	0.0330	0.0310	0.0330	0.0330	596,786
13 June 2023	0.0330	0.0335	0.0320	0.0320	0.0320	565,520
09 June 2023	0.0330	0.0330	0.0330	0.0330	0.0330	80,000
08 June 2023	0.0330	0.0330	0.0330	0.0330	0.0330	30,000
07 June 2023	0.0330	0.0340	0.0320	0.0330	0.0330	479,067
06 June 2023	0.0340	0.0340	0.0320	0.0330	0.0330	264,715
05 June 2023	0.0330	0.0330	0.0320	0.0330	0.0330	851,800
02 June 2023	0.0340	0.0340	0.0330	0.0330	0.0330	159,743
01 June 2023	0.0330	0.0340	0.0330	0.0340	0.0340	133,372
31 May 2023	0.0350	0.0350	0.0330	0.0330	0.0330	132,191
30 May 2023	0.0340	0.0350	0.0330	0.0350	0.0350	1,385,087
29 May 2023	0.0350	0.0350	0.0350	0.0350	0.0350	831,568
26 May 2023	0.0340	0.0350	0.0340	0.0350	0.0350	987,547
25 May 2023	0.0340	0.0340	0.0340	0.0340	0.0340	319,828
24 May 2023	0.0350	0.0350	0.0340	0.0340	0.0340	617,514
23 May 2023	0.0350	0.0350	0.0350	0.0350	0.0350	35,700
22 May 2023	0.0340	0.0350	0.0340	0.0350	0.0350	297,238
19 May 2023	0.0340	0.0340	0.0340	0.0340	0.0340	389,408
18 May 2023	0.0350	0.0350	0.0340	0.0340	0.0340	332,369
17 May 2023	0.0350	0.0350	0.0340	0.0350	0.0350	214,864
16 May 2023	0.0340	0.0350	0.0340	0.0350	0.0350	1,453,093
15 May 2023	0.0350	0.0350	0.0340	0.0340	0.0340	16,836,933
12 May 2023	0.0360	0.0370	0.0350	0.0350	0.0350	1,150,738
11 May 2023	0.0370	0.0380	0.0350	0.0360	0.0360	745,807
10 May 2023	0.0390	0.0390	0.0370	0.0370	0.0370	123,406
09 May 2023	0.0380	0.0390	0.0370	0.0390	0.0390	238,756
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,238.30-40.30(-0.55%)

AUD/USD0.6411-0.0014(-0.22%)

ASX 2007,038.20-38.30(-0.54%)

OIL90.16+0.48(+0.54%)

GOLD1,925.10-11.50(-0.59%)

Bitcoin AUD40,819.10+3.18(+0.01%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Lucapa Diamond Company Limited (LOM.AX)

ALL ORDS
7,238.30
-40.30(-0.55%)

AUD/USD
0.6411
-0.0014(-0.22%)

ASX 200
7,038.20
-38.30(-0.54%)

OIL
90.16
+0.48(+0.54%)

GOLD
1,925.10
-11.50(-0.59%)

Bitcoin AUD
40,819.10
+3.18(+0.01%)