Lepidico Limited (LPD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0030

-0.0010

(-25.00%)

At close: 04:10PM AEST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0030	0.0040	0.0030	0.0030	0.0030	4,234,270
01 May 2024	0.0030	0.0040	0.0030	0.0040	0.0040	15,333,095
30 Apr 2024	0.0025	0.0035	0.0025	0.0030	0.0030	28,216,803
29 Apr 2024	0.0030	0.0030	0.0025	0.0030	0.0030	12,042,884
26 Apr 2024	0.0030	0.0030	0.0020	0.0030	0.0030	10,600,061
24 Apr 2024	0.0030	0.0030	0.0025	0.0030	0.0030	1,448,152
23 Apr 2024	0.0030	0.0030	0.0025	0.0030	0.0030	31,797,776
22 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	13,579,692
19 Apr 2024	0.0030	0.0030	0.0025	0.0030	0.0030	2,363,108
18 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	8,549,945
17 Apr 2024	0.0030	0.0035	0.0030	0.0030	0.0030	29,778,530
16 Apr 2024	0.0030	0.0035	0.0025	0.0025	0.0025	85,439,624
15 Apr 2024	0.0040	0.0040	0.0035	0.0040	0.0040	2,210,903
12 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	3,381,873
11 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	8,011,908
10 Apr 2024	0.0040	0.0040	0.0035	0.0040	0.0040	3,140,149
09 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	3,533,519
08 Apr 2024	0.0038	0.0038	0.0033	0.0038	0.0038	32,653,419
05 Apr 2024	0.0029	0.0038	0.0029	0.0029	0.0029	15,880,628
04 Apr 2024	0.0038	0.0038	0.0029	0.0038	0.0038	37,450,057
03 Apr 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
02 Apr 2024	0.0047	0.0052	0.0038	0.0038	0.0038	21,226,645
28 Mar 2024	0.0050	0.0055	0.0050	0.0050	0.0050	3,951,804
27 Mar 2024	0.0050	0.0055	0.0050	0.0055	0.0055	2,453,202
26 Mar 2024	0.0050	0.0055	0.0050	0.0055	0.0055	2,487,969
25 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,044,934
22 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	2,761,934
21 Mar 2024	0.0050	0.0060	0.0050	0.0050	0.0050	3,945,202
20 Mar 2024	0.0060	0.0060	0.0055	0.0055	0.0055	5,039,681
19 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	3,950,248
18 Mar 2024	0.0055	0.0060	0.0055	0.0060	0.0060	2,647,524
15 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	2,049,897
14 Mar 2024	0.0060	0.0070	0.0060	0.0060	0.0060	1,772,246
13 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	4,377,084
12 Mar 2024	0.0060	0.0060	0.0055	0.0060	0.0060	1,044,227
11 Mar 2024	0.0060	0.0060	0.0055	0.0060	0.0060	2,949,956
08 Mar 2024	0.0060	0.0065	0.0060	0.0060	0.0060	2,431,731
07 Mar 2024	0.0070	0.0070	0.0060	0.0065	0.0065	1,093,029
06 Mar 2024	0.0060	0.0065	0.0060	0.0060	0.0060	3,441,425
05 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	3,564,663
04 Mar 2024	0.0060	0.0065	0.0060	0.0060	0.0060	3,229,261
01 Mar 2024	0.0065	0.0065	0.0060	0.0060	0.0060	1,061,808
29 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,793,969
28 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,227,569
27 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	2,270,054
26 Feb 2024	0.0060	0.0070	0.0055	0.0070	0.0070	2,282,685
23 Feb 2024	0.0060	0.0065	0.0060	0.0060	0.0060	2,035,451
22 Feb 2024	0.0060	0.0065	0.0060	0.0060	0.0060	6,322,225
21 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,007,650
20 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	5,001,935
19 Feb 2024	0.0060	0.0065	0.0060	0.0065	0.0065	2,996,350
16 Feb 2024	0.0060	0.0065	0.0060	0.0065	0.0065	1,315,141
15 Feb 2024	0.0070	0.0070	0.0065	0.0065	0.0065	664,610
14 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	10,000
13 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,402
12 Feb 2024	0.0070	0.0070	0.0060	0.0070	0.0070	2,882,997
09 Feb 2024	0.0060	0.0070	0.0060	0.0070	0.0070	3,860,230
08 Feb 2024	0.0060	0.0065	0.0060	0.0060	0.0060	1,375,819
07 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,150,198
06 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,057,543
05 Feb 2024	0.0060	0.0070	0.0060	0.0060	0.0060	16,184,785
02 Feb 2024	0.0060	0.0060	0.0055	0.0060	0.0060	2,807,406
01 Feb 2024	0.0060	0.0060	0.0055	0.0060	0.0060	2,445,399
31 Jan 2024	0.0060	0.0060	0.0055	0.0060	0.0060	4,483,655
30 Jan 2024	0.0050	0.0060	0.0050	0.0060	0.0060	4,402,010
29 Jan 2024	0.0060	0.0060	0.0050	0.0050	0.0050	10,811,015
25 Jan 2024	0.0070	0.0070	0.0055	0.0060	0.0060	15,365,697
24 Jan 2024	0.0060	0.0065	0.0060	0.0060	0.0060	3,055,454
23 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	8,324,104
22 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	2,961,339
19 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	6,867,960
18 Jan 2024	0.0070	0.0070	0.0065	0.0070	0.0070	4,002,128
17 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	11,815,282
16 Jan 2024	0.0080	0.0080	0.0070	0.0080	0.0080	12,884,000
15 Jan 2024	0.0070	0.0080	0.0070	0.0080	0.0080	2,826,448
12 Jan 2024	0.0070	0.0075	0.0070	0.0070	0.0070	365,946
11 Jan 2024	0.0070	0.0080	0.0070	0.0075	0.0075	2,036,394
10 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	3,127,635
09 Jan 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,253,810
08 Jan 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,563,935
05 Jan 2024	0.0080	0.0085	0.0080	0.0080	0.0080	8,250,323
04 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,035,826
03 Jan 2024	0.0080	0.0085	0.0075	0.0080	0.0080	7,500,129
02 Jan 2024	0.0070	0.0080	0.0070	0.0070	0.0070	974,085
29 Dec 2023	0.0080	0.0080	0.0075	0.0080	0.0080	3,930,342
28 Dec 2023	0.0075	0.0080	0.0075	0.0080	0.0080	1,099,479
27 Dec 2023	0.0080	0.0080	0.0075	0.0075	0.0075	3,696,909
22 Dec 2023	0.0080	0.0080	0.0075	0.0080	0.0080	5,504,611
21 Dec 2023	0.0075	0.0075	0.0070	0.0075	0.0075	650,858
20 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,055,686
19 Dec 2023	0.0090	0.0090	0.0070	0.0080	0.0080	4,564,153
18 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	2,521,065
15 Dec 2023	0.0080	0.0090	0.0080	0.0080	0.0080	5,692,385
14 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	3,047,918
13 Dec 2023	0.0080	0.0085	0.0080	0.0080	0.0080	26,222,514
12 Dec 2023	0.0080	0.0085	0.0080	0.0080	0.0080	760,101
11 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	692,681
08 Dec 2023	0.0085	0.0085	0.0080	0.0080	0.0080	1,734,437
07 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	1,628,640
06 Dec 2023	0.0090	0.0090	0.0080	0.0085	0.0085	802,213
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6556+0.0028(+0.43%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.06+0.06(+0.08%)

GOLD2,308.30-2.70(-0.12%)

Bitcoin AUD89,998.87+3,186.56(+3.67%)

Lepidico Limited (LPD.AX)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6556
+0.0028(+0.43%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.06
+0.06(+0.08%)

GOLD
2,308.30
-2.70(-0.12%)

Bitcoin AUD
89,998.87
+3,186.56(+3.67%)