Australia markets closed

Lotus Resources Limited (LOT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4400-0.0200 (-4.35%)
At close: 04:10PM AEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.46500.46500.44000.44000.44003,204,559
03 May 20240.47000.47000.45000.46000.46004,079,250
02 May 20240.45500.47000.45000.46500.46504,303,149
01 May 20240.43000.46500.42000.45000.45009,895,446
30 Apr 20240.44000.45500.43000.44000.44005,599,223
29 Apr 20240.40000.43500.40000.43500.43503,908,496
26 Apr 20240.40000.41000.39000.39500.39502,525,310
24 Apr 20240.40500.41250.39750.40500.40502,461,583
23 Apr 20240.41500.41500.39500.40000.40001,365,229
22 Apr 20240.39000.41250.39000.41000.41001,847,142
19 Apr 20240.40500.40500.38500.40000.40005,183,567
18 Apr 20240.41000.41500.40000.40500.40503,781,596
17 Apr 20240.42000.42000.40500.41000.41005,068,173
16 Apr 20240.44500.45000.41000.42000.42004,314,821
15 Apr 20240.45000.45750.44750.45500.45504,020,535
12 Apr 20240.43000.46000.42750.46000.46009,912,456
11 Apr 20240.42000.43000.41000.42500.42504,139,814
10 Apr 20240.42000.42000.41000.42000.42004,202,256
09 Apr 20240.41500.43000.41000.42000.42002,765,892
08 Apr 20240.42000.42000.40500.42000.42002,779,242
05 Apr 20240.41500.42500.40500.42500.42505,226,553
04 Apr 20240.43000.43500.42000.42500.42505,639,949
03 Apr 20240.40500.42000.40000.41500.41509,413,202
02 Apr 20240.41000.41500.40000.40000.40009,181,647
28 Mar 20240.39000.40000.37500.40000.400023,896,377
27 Mar 20240.39000.39500.38500.38500.38502,965,443
26 Mar 20240.41000.42000.39000.40000.40003,694,446
25 Mar 20240.42000.42500.41000.42000.42002,613,119
22 Mar 20240.43000.43000.41000.41500.41505,310,114
21 Mar 20240.43000.44000.42500.43000.43009,562,080
20 Mar 20240.40000.42000.39500.41500.415011,619,724
19 Mar 20240.40500.40500.39250.40000.40002,438,623
18 Mar 20240.40000.40500.39500.40500.40504,909,977
15 Mar 20240.39000.40000.38250.40000.400062,421,403
14 Mar 20240.38000.39000.37000.39000.39008,701,482
13 Mar 20240.39000.39500.38250.39000.39002,091,978
12 Mar 20240.39000.39000.38000.39000.39002,182,966
11 Mar 20240.38500.39000.37500.39000.39002,911,000
08 Mar 20240.38000.40000.38000.39500.39508,418,363
07 Mar 20240.36500.37500.36500.37000.37008,972,230
06 Mar 20240.35000.37000.34500.37000.37003,414,386
05 Mar 20240.36000.37000.35000.36000.36004,145,245
04 Mar 20240.36000.37500.35750.37000.37006,568,167
01 Mar 20240.35500.36000.33500.34500.34504,362,060
29 Feb 20240.35000.37000.33750.36500.36506,990,919
28 Feb 20240.35000.36500.34000.36000.36007,348,061
27 Feb 20240.32000.34500.31250.34000.34008,102,451
26 Feb 20240.30000.32500.30000.32500.32506,497,371
23 Feb 20240.31000.31750.29750.30500.305010,949,987
22 Feb 20240.32000.32000.32000.32000.3200-
21 Feb 20240.32000.32000.32000.32000.3200-
20 Feb 20240.32000.33500.31500.32000.32003,639,227
19 Feb 20240.31500.33000.31500.32500.32505,089,748
16 Feb 20240.32000.32500.31500.31500.31503,224,683
15 Feb 20240.33500.33500.32000.32500.32502,507,223
14 Feb 20240.32000.33000.31500.33000.33004,976,784
13 Feb 20240.33000.33500.32500.32500.32505,381,550
12 Feb 20240.34500.35000.32000.33000.33009,336,650
09 Feb 20240.34500.35000.33250.34000.34007,514,364
08 Feb 20240.37000.38000.35750.36000.36007,770,495
07 Feb 20240.36500.38000.36250.37500.37506,390,379
06 Feb 20240.35000.37000.34750.36500.36505,709,077
05 Feb 20240.36000.36500.34500.35500.35505,976,740
02 Feb 20240.37500.38000.35500.36500.365037,210,214
01 Feb 20240.35500.36000.34000.34500.34507,828,374
31 Jan 20240.35500.36500.35000.36500.365033,672,759
30 Jan 20240.34500.36000.34000.35500.35508,995,292
29 Jan 20240.33500.33750.32000.33500.33505,922,554
25 Jan 20240.31500.34250.31000.34000.34009,417,373
24 Jan 20240.31500.31750.30500.31500.31503,853,159
23 Jan 20240.31000.31500.30000.30500.30504,712,495
22 Jan 20240.33000.33000.31000.31500.31506,912,531
19 Jan 20240.33000.33000.31500.32500.32503,824,294
18 Jan 20240.33000.33000.31750.32000.32007,139,083
17 Jan 20240.34500.35000.32500.33000.330014,433,501
16 Jan 20240.34500.34500.32500.34000.34009,311,447
15 Jan 20240.35000.35250.34000.34500.34506,350,941
12 Jan 20240.32500.33500.31500.32000.32007,161,323
11 Jan 20240.32500.33000.30500.31000.31006,408,885
10 Jan 20240.31000.32500.30500.32500.325019,767,931
09 Jan 20240.29500.30500.29500.30000.30002,881,560
08 Jan 20240.29500.30750.28750.29500.29502,499,012
05 Jan 20240.28500.30000.28500.29500.29503,306,574
04 Jan 20240.29000.29500.28000.28500.28502,207,715
03 Jan 20240.29500.29500.28500.29500.29501,861,233
02 Jan 20240.29000.30500.28750.30000.30002,203,529
29 Dec 20230.29000.29500.28500.28500.28503,076,108
28 Dec 20230.30000.30500.28500.29000.29002,145,031
27 Dec 20230.31000.31000.30000.30000.30001,909,832
22 Dec 20230.31500.32500.30000.31000.31007,626,510
21 Dec 20230.29000.32000.28750.32000.32006,682,657
20 Dec 20230.29000.30250.28500.29000.29002,632,996
19 Dec 20230.30000.30500.28750.29500.29502,863,540
18 Dec 20230.28500.29500.28500.29500.29501,044,714
15 Dec 20230.29500.30000.28500.29500.29504,618,337
14 Dec 20230.27500.29000.26750.29000.29004,991,783
13 Dec 20230.28000.28500.27250.27500.27501,660,315
12 Dec 20230.28000.28500.27000.27500.27502,423,366
11 Dec 20230.28000.28500.27500.28000.28001,801,204
08 Dec 20230.27500.28500.27500.28000.28002,613,516
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...