Australia markets open in 8 hours 33 minutes

Lucapa Diamond Company Limited (LOM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0460-0.0020 (-4.17%)
At close: 04:10PM AEDT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.04800.04800.04600.04600.0460219,951
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
12 Sept 20220.05900.05900.05500.05500.0550346,611
09 Sept 20220.05900.05900.05800.05800.0580315,189
08 Sept 20220.06000.06000.05800.05900.0590636,123
07 Sept 20220.06200.06200.05800.06000.06001,428,920
06 Sept 20220.06000.06400.05800.06300.06301,756,924
05 Sept 20220.05400.06000.05400.06000.06002,264,815
02 Sept 20220.05200.05400.05100.05400.05403,164,148
01 Sept 20220.05200.05200.05000.05200.05208,850,660
31 Aug 20220.05400.05400.05000.05200.05201,004,670
30 Aug 20220.05300.05300.05200.05200.0520169,918
29 Aug 20220.05400.05400.05200.05300.0530619,952
26 Aug 20220.05500.05500.05400.05500.0550159,079
25 Aug 20220.05500.05700.05500.05500.0550638,568
24 Aug 20220.05400.05900.05400.05500.05501,905,104
23 Aug 20220.05500.05500.05300.05300.0530884,384
22 Aug 20220.05800.05800.05400.05500.05501,493,079
19 Aug 20220.05400.05500.05200.05500.05501,633,265
18 Aug 20220.05500.05500.05400.05400.05401,151,099
17 Aug 20220.05600.05600.05400.05400.0540769,076
16 Aug 20220.05800.05800.05600.05600.0560915,704
15 Aug 20220.05800.05850.05700.05800.0580859,430
12 Aug 20220.05800.05900.05600.05900.0590829,778
11 Aug 20220.05700.05800.05600.05700.05701,306,190
10 Aug 20220.05800.05800.05600.05600.0560507,500
09 Aug 20220.05800.05800.05600.05700.0570277,725
08 Aug 20220.05900.05900.05600.05600.0560766,899
05 Aug 20220.05600.06100.05600.05900.05902,180,816
04 Aug 20220.05500.05700.05500.05700.05701,449,242
03 Aug 20220.05500.05500.05400.05500.0550707,087
02 Aug 20220.05700.05700.05400.05500.0550786,939
01 Aug 20220.05800.05900.05600.05700.05701,091,579
29 July 20220.05800.05800.05400.05400.05401,555,807
28 July 20220.05900.06000.05500.05800.05804,906,818
27 July 20220.05000.05200.04900.05200.05202,074,810
26 July 20220.04600.04900.04600.04900.0490729,234
25 July 20220.04850.04850.04550.04600.0460626,332
22 July 20220.04800.04800.04800.04800.048086,312
21 July 20220.04800.04800.04700.04700.0470560,000
20 July 20220.04900.04900.04700.04800.0480108,547
19 July 20220.04800.04800.04700.04700.0470408,963
18 July 20220.05100.05100.04700.04800.0480698,699
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...