Australia markets closed

Latin Resources Limited (LRS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2100+0.0100 (+5.00%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.20500.21500.20000.21000.21007,468,695
24 Apr 20240.20500.21500.19750.20000.20004,219,422
23 Apr 20240.20500.20500.20000.20500.20501,410,450
22 Apr 20240.19500.21000.19250.20500.20504,126,652
19 Apr 20240.19500.20500.19000.19500.19504,308,652
18 Apr 20240.19500.20500.19500.20000.20005,013,784
17 Apr 20240.18500.19500.18500.19500.19503,823,485
16 Apr 20240.19500.20000.18500.18500.18506,225,143
15 Apr 20240.19500.20000.19000.20000.20003,456,063
12 Apr 20240.21000.21000.20000.20500.20504,361,561
11 Apr 20240.19000.21500.19000.21000.21008,477,791
10 Apr 20240.18000.20000.17500.20000.20009,228,305
09 Apr 20240.17500.18000.17500.17500.17501,758,879
08 Apr 20240.17500.18000.17000.17500.17504,101,680
05 Apr 20240.17500.17750.17000.17500.17502,361,117
04 Apr 20240.17500.18250.17000.17500.17507,557,758
03 Apr 20240.18000.18500.17000.17500.17508,547,799
02 Apr 20240.19000.19000.18000.18500.18504,144,762
28 Mar 20240.18500.19500.18500.18500.18504,474,831
27 Mar 20240.18000.18500.17500.18500.18508,878,901
26 Mar 20240.18500.18500.17500.18000.18007,528,719
25 Mar 20240.18000.18000.17000.17500.175010,011,038
22 Mar 20240.19500.19500.18000.18500.18507,427,924
21 Mar 20240.19000.19500.18500.19500.19505,710,894
20 Mar 20240.19500.20000.18500.19000.19006,725,258
19 Mar 20240.21000.21250.19500.19500.19506,828,504
18 Mar 20240.21500.22500.21500.21500.21504,825,007
15 Mar 20240.22000.22500.21250.22000.2200109,315,503
14 Mar 20240.21500.23000.21250.23000.230010,298,351
13 Mar 20240.21000.22000.21000.21500.21503,243,096
12 Mar 20240.20500.22000.20500.21500.21507,258,313
11 Mar 20240.20500.21000.20000.20000.20005,201,548
08 Mar 20240.21500.21500.20000.21000.21005,953,579
07 Mar 20240.21500.22000.21000.21500.215012,854,543
06 Mar 20240.20000.21500.19500.21500.21507,095,091
05 Mar 20240.22000.22500.20500.21000.210016,073,392
04 Mar 20240.23000.23500.22000.23000.230013,210,139
01 Mar 20240.23000.23500.21750.22000.220025,947,917
29 Feb 20240.22500.23000.21250.22000.220011,214,765
28 Feb 20240.19000.22250.19000.21000.210013,996,147
27 Feb 20240.19000.19500.18500.19000.19002,424,399
26 Feb 20240.19000.20000.18500.19000.19006,063,718
23 Feb 20240.21500.21500.18500.19000.190024,447,771
22 Feb 20240.21500.22000.20500.21000.21005,575,492
21 Feb 20240.20000.22000.19000.21500.215010,688,844
20 Feb 20240.21000.21000.19500.20000.20009,034,843
19 Feb 20240.21500.22000.20500.21000.210015,080,444
16 Feb 20240.20000.21000.19250.21000.210017,082,871
15 Feb 20240.20000.21000.19250.20000.200014,741,676
14 Feb 20240.17000.20500.17000.20000.200029,071,505
13 Feb 20240.16500.18500.16000.18000.180020,837,215
12 Feb 20240.17500.17500.15750.16500.16507,730,964
09 Feb 20240.16500.17250.16250.16500.16506,214,870
08 Feb 20240.16000.17500.15750.16500.165016,587,042
07 Feb 20240.14500.16500.14250.16000.160012,836,107
06 Feb 20240.13500.14000.12500.14000.140012,798,936
05 Feb 20240.15500.16000.13500.13500.135031,828,201
02 Feb 20240.16000.16000.14500.15000.150019,244,355
01 Feb 20240.16500.16750.15500.16000.160010,218,232
31 Jan 20240.17500.17750.16500.17000.170010,175,023
30 Jan 20240.16000.17500.16000.17000.170010,040,582
29 Jan 20240.16000.16500.14750.16000.160023,421,549
25 Jan 20240.17500.18000.16000.16500.165012,000,049
24 Jan 20240.17500.18500.17250.17500.175017,161,155
23 Jan 20240.16500.18000.16500.17500.17507,912,011
22 Jan 20240.20000.20250.16500.17000.170032,459,035
19 Jan 20240.21500.21750.19500.20000.200019,323,651
18 Jan 20240.23000.23000.21000.22000.220026,270,345
17 Jan 20240.23000.23500.22750.23500.23503,986,573
16 Jan 20240.23000.24500.22500.23000.23006,153,790
15 Jan 20240.23000.23000.22000.22750.22752,684,168
12 Jan 20240.23000.23500.22500.23000.23004,481,792
11 Jan 20240.22500.23500.22000.22500.22508,670,486
10 Jan 20240.23500.24000.21500.22000.220011,145,277
09 Jan 20240.22500.24750.22500.24000.24009,209,341
08 Jan 20240.23000.23500.22250.22500.225012,831,548
05 Jan 20240.24500.24500.23000.23500.235012,398,566
04 Jan 20240.26500.27000.24500.25000.250016,209,723
03 Jan 20240.27500.28000.26500.27000.27007,425,618
02 Jan 20240.28000.28750.27250.27500.27504,141,843
29 Dec 20230.27000.28500.26750.28500.285010,415,497
28 Dec 20230.26000.28000.26000.26500.265010,645,698
27 Dec 20230.24500.26000.24500.26000.26002,462,969
22 Dec 20230.26000.26000.24500.25000.250010,021,698
21 Dec 20230.25000.26500.24500.26000.260021,064,354
20 Dec 20230.23000.26500.22500.25500.255020,018,877
19 Dec 20230.23500.24500.22500.23500.23509,258,049
18 Dec 20230.23500.24000.22250.23500.23508,477,484
15 Dec 20230.23000.24750.22500.23000.230014,226,451
14 Dec 20230.21000.23500.21000.23000.230019,188,695
13 Dec 20230.20000.20250.19250.19500.19506,228,835
12 Dec 20230.21000.21500.20000.20000.200011,679,872
11 Dec 20230.24500.25000.21000.21500.215029,546,471
08 Dec 20230.18500.25000.18500.25000.250038,587,865
07 Dec 20230.18500.19500.17750.18500.185017,433,501
06 Dec 20230.17500.20000.17500.19000.190024,870,570
05 Dec 20230.17500.18000.17000.17000.170011,091,904
04 Dec 20230.18500.19000.17500.18000.18007,891,892
01 Dec 20230.18500.19000.17500.18000.180010,632,080
30 Nov 20230.19000.19500.17500.18500.185016,637,894
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...