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

Lepidico Limited (LPD.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0085

+0.0005

(+6.25%)

At close: 03:41PM AEDT

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.0085	0.0090	0.0080	0.0085	0.0085	3,312,375
01 Dec 2023	0.0085	0.0090	0.0080	0.0085	0.0085	3,312,375
30 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	830,981
29 Nov 2023	0.0080	0.0090	0.0080	0.0090	0.0090	2,937,192
28 Nov 2023	0.0085	0.0085	0.0080	0.0085	0.0085	2,556,528
27 Nov 2023	0.0085	0.0090	0.0080	0.0085	0.0085	1,169,291
24 Nov 2023	0.0085	0.0090	0.0080	0.0085	0.0085	5,252,540
23 Nov 2023	0.0085	0.0085	0.0080	0.0080	0.0080	8,259,783
22 Nov 2023	0.0085	0.0090	0.0085	0.0090	0.0090	252,243
21 Nov 2023	0.0090	0.0110	0.0080	0.0085	0.0085	4,358,013
20 Nov 2023	0.0090	0.0095	0.0085	0.0095	0.0095	964,333
17 Nov 2023	0.0095	0.0095	0.0090	0.0090	0.0090	537,803
16 Nov 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,580,014
15 Nov 2023	0.0080	0.0095	0.0080	0.0090	0.0090	633,334
14 Nov 2023	0.0090	0.0100	0.0070	0.0100	0.0100	883,314
13 Nov 2023	0.0080	0.0100	0.0080	0.0090	0.0090	234,265
10 Nov 2023	0.0090	0.0100	0.0085	0.0090	0.0090	2,884,340
09 Nov 2023	0.0090	0.0090	0.0085	0.0090	0.0090	3,217,754
08 Nov 2023	0.0090	0.0100	0.0080	0.0080	0.0080	2,292,993
07 Nov 2023	0.0090	0.0095	0.0090	0.0090	0.0090	346,342
06 Nov 2023	0.0090	0.0095	0.0080	0.0090	0.0090	4,580,757
03 Nov 2023	0.0090	0.0095	0.0090	0.0095	0.0095	452,707
02 Nov 2023	0.0090	0.0095	0.0090	0.0095	0.0095	303,383
01 Nov 2023	0.0090	0.0090	0.0080	0.0090	0.0090	474,127
31 Oct 2023	0.0090	0.0100	0.0090	0.0090	0.0090	1,246,737
30 Oct 2023	0.0090	0.0100	0.0040	0.0095	0.0095	5,527,240
27 Oct 2023	0.0105	0.0105	0.0090	0.0090	0.0090	12,999,600
26 Oct 2023	0.0100	0.0105	0.0100	0.0100	0.0100	1,465,311
25 Oct 2023	0.0105	0.0105	0.0100	0.0100	0.0100	453,757
24 Oct 2023	0.0100	0.0105	0.0100	0.0105	0.0105	6,678,056
23 Oct 2023	0.0100	0.0105	0.0100	0.0105	0.0105	422,290
20 Oct 2023	0.0100	0.0110	0.0100	0.0110	0.0110	3,226,999
19 Oct 2023	0.0100	0.0110	0.0100	0.0110	0.0110	665,600
18 Oct 2023	0.0105	0.0110	0.0105	0.0110	0.0110	-
17 Oct 2023	0.0110	0.0110	0.0105	0.0110	0.0110	-
16 Oct 2023	0.0110	0.0115	0.0110	0.0110	0.0110	1,670,938
13 Oct 2023	0.0110	0.0115	0.0110	0.0115	0.0115	1,660,756
12 Oct 2023	0.0110	0.0110	0.0110	0.0110	0.0110	341,713
11 Oct 2023	0.0115	0.0115	0.0110	0.0115	0.0115	350,388
10 Oct 2023	0.0110	0.0115	0.0110	0.0110	0.0110	535,299
09 Oct 2023	0.0110	0.0115	0.0110	0.0115	0.0115	2,827,333
06 Oct 2023	0.0115	0.0115	0.0110	0.0110	0.0110	1,202,469
05 Oct 2023	0.0115	0.0115	0.0110	0.0110	0.0110	2,104,209
04 Oct 2023	0.0115	0.0115	0.0110	0.0110	0.0110	2,495,332
03 Oct 2023	0.0115	0.0115	0.0110	0.0110	0.0110	3,839,129
02 Oct 2023	0.0110	0.0115	0.0110	0.0110	0.0110	1,238,317
29 Sept 2023	0.0105	0.0110	0.0100	0.0100	0.0100	2,926,597
28 Sept 2023	0.0105	0.0105	0.0100	0.0105	0.0105	1,481,301
27 Sept 2023	0.0105	0.0105	0.0100	0.0105	0.0105	-
26 Sept 2023	0.0105	0.0105	0.0100	0.0100	0.0100	869,976
25 Sept 2023	0.0100	0.0105	0.0100	0.0105	0.0105	1,930,334
22 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,688,579
21 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	159,143
20 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	555,488
18 Sept 2023	0.0100	0.0105	0.0100	0.0100	0.0100	1,643,047
15 Sept 2023	0.0100	0.0105	0.0100	0.0100	0.0100	-
14 Sept 2023	0.0105	0.0105	0.0100	0.0105	0.0105	1,649,354
13 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,893,861
12 Sept 2023	0.0100	0.0105	0.0100	0.0100	0.0100	1,873,984
11 Sept 2023	0.0110	0.0110	0.0100	0.0105	0.0105	1,571,547
08 Sept 2023	0.0100	0.0110	0.0100	0.0100	0.0100	2,981,398
07 Sept 2023	0.0100	0.0105	0.0100	0.0105	0.0105	1,461,391
06 Sept 2023	0.0105	0.0110	0.0100	0.0105	0.0105	-
05 Sept 2023	0.0105	0.0105	0.0100	0.0100	0.0100	1,314,285
04 Sept 2023	0.0110	0.0110	0.0100	0.0100	0.0100	3,162,783
01 Sept 2023	0.0110	0.0110	0.0100	0.0100	0.0100	835,678
31 Aug 2023	0.0110	0.0110	0.0105	0.0110	0.0110	1,214,212
30 Aug 2023	0.0105	0.0110	0.0100	0.0105	0.0105	2,347,469
29 Aug 2023	0.0105	0.0110	0.0100	0.0105	0.0105	7,958,915
28 Aug 2023	0.0110	0.0110	0.0105	0.0105	0.0105	5,199,182
25 Aug 2023	0.0110	0.0120	0.0110	0.0110	0.0110	474,658
24 Aug 2023	0.0110	0.0120	0.0110	0.0120	0.0120	1,799,318
23 Aug 2023	0.0120	0.0120	0.0110	0.0115	0.0115	3,116,030
22 Aug 2023	0.0115	0.0120	0.0110	0.0110	0.0110	200,291
21 Aug 2023	0.0115	0.0120	0.0110	0.0110	0.0110	3,100,843
18 Aug 2023	0.0110	0.0115	0.0110	0.0115	0.0115	3,152,593
17 Aug 2023	0.0120	0.0120	0.0110	0.0115	0.0115	746,425
16 Aug 2023	0.0115	0.0130	0.0110	0.0115	0.0115	3,752,878
15 Aug 2023	0.0130	0.0130	0.0115	0.0115	0.0115	8,132,709
14 Aug 2023	0.0130	0.0135	0.0120	0.0130	0.0130	5,452,078
11 Aug 2023	0.0120	0.0120	0.0120	0.0120	0.0120	767,591
10 Aug 2023	0.0120	0.0120	0.0115	0.0115	0.0115	648,321
09 Aug 2023	0.0120	0.0120	0.0110	0.0115	0.0115	533,343
08 Aug 2023	0.0125	0.0125	0.0110	0.0120	0.0120	2,873,023
07 Aug 2023	0.0130	0.0130	0.0120	0.0120	0.0120	4,008,277
04 Aug 2023	0.0130	0.0140	0.0120	0.0120	0.0120	4,372,674
03 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	682,783
02 Aug 2023	-	-	-	-	-	-
01 Aug 2023	-	-	-	-	-	-
31 July 2023	-	-	-	-	-	-
28 July 2023	0.0140	0.0145	0.0140	0.0145	0.0145	780,322
27 July 2023	-	-	-	-	-	-
26 July 2023	0.0160	0.0160	0.0145	0.0150	0.0150	1,622,101
25 July 2023	-	-	-	-	-	-
24 July 2023	0.0155	0.0160	0.0150	0.0150	0.0150	2,794,336
21 July 2023	0.0160	0.0165	0.0155	0.0155	0.0155	13,449,199
20 July 2023	0.0170	0.0170	0.0160	0.0160	0.0160	3,980,701
19 July 2023	0.0150	0.0170	0.0150	0.0160	0.0160	16,447,264
18 July 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,298.95+1,116.45(+1.92%)

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

Lepidico Limited (LPD.XA)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,298.95
+1,116.45(+1.92%)