Australia markets closed

Latin Resources Limited (LRS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.20000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20240.20000.20500.19700.20000.200016,413,289
11 Oct 20240.20000.20500.19750.20000.200016,413,289
10 Oct 20240.20000.20500.19750.20000.200018,196,125
09 Oct 20240.20500.20500.19000.19500.195025,732,114
08 Oct 20240.21500.21750.20500.20500.205014,656,142
07 Oct 20240.22000.22000.21000.21000.210014,980,641
04 Oct 20240.21500.21500.20500.20500.205011,109,654
03 Oct 20240.22000.22250.21000.21500.215031,582,339
02 Oct 20240.22500.23500.21750.22500.225015,668,307
01 Oct 20240.22500.23000.21750.23000.230019,631,704
30 Sept 20240.21000.22750.21000.22500.225033,243,290
27 Sept 20240.21000.22000.20500.21500.215034,365,440
26 Sept 20240.19500.20500.19500.20500.205024,307,098
25 Sept 20240.20000.20750.20000.20500.205027,633,663
24 Sept 20240.19000.20000.19000.20000.200017,320,957
23 Sept 20240.19000.19500.18750.19000.19006,261,110
20 Sept 20240.20000.20000.19000.19500.195015,868,270
19 Sept 20240.19000.20000.18750.20000.200012,595,928
18 Sept 20240.19000.20000.19000.19000.190011,729,820
17 Sept 20240.19000.19750.19000.19000.19006,725,820
16 Sept 20240.19500.20500.19000.19500.195020,368,460
13 Sept 20240.19500.20000.19000.20000.200037,901,997
12 Sept 20240.18500.19500.18500.19500.195027,995,431
11 Sept 20240.16500.18750.16500.18000.180048,076,207
10 Sept 20240.16500.16750.15500.16000.160014,264,622
09 Sept 20240.15500.17000.15000.16500.165020,850,226
06 Sept 20240.17500.17750.16000.16000.160027,808,676
05 Sept 20240.17000.18000.16500.18000.180035,555,203
04 Sept 20240.17500.18500.17000.17500.175032,318,367
03 Sept 20240.19000.19500.18250.18500.185026,839,614
02 Sept 20240.19500.20000.19000.19500.195017,258,805
30 Aug 20240.20500.20500.19750.20000.2000114,810,162
29 Aug 20240.20000.20500.19500.20500.205040,407,898
28 Aug 20240.20500.20750.20000.20500.20508,648,010
27 Aug 20240.20000.21500.20000.21500.215027,760,078
26 Aug 20240.20000.20500.19500.20500.205016,012,322
23 Aug 20240.20000.20500.19250.20000.200027,566,561
22 Aug 20240.20000.21000.19750.20500.205041,291,550
21 Aug 20240.19000.20000.18500.19500.195064,937,398
20 Aug 20240.19000.20500.18750.19000.190061,883,364
19 Aug 20240.19000.19500.18750.19000.190052,937,974
16 Aug 20240.18500.19500.18000.19000.1900109,523,984
15 Aug 20240.18000.18750.17500.18500.185096,213,072
14 Aug 20240.12000.13000.12000.12000.120014,913,356
13 Aug 20240.12500.12750.11000.11000.110017,614,575
12 Aug 20240.13000.13000.12250.12500.12506,264,367
09 Aug 20240.13000.13500.12500.13000.13005,910,308
08 Aug 20240.13500.14000.12500.12500.12506,627,713
07 Aug 20240.13500.14000.13000.13000.13003,493,944
06 Aug 20240.12500.14000.12500.13500.135012,748,093
05 Aug 20240.14000.14500.12500.12500.125011,213,190
02 Aug 20240.14000.14500.13500.14500.14506,877,868
01 Aug 20240.15000.15000.14000.14500.14501,911,315
31 July 20240.13500.15000.13000.15000.15007,740,310
30 July 20240.14500.14500.13500.14000.14009,893,657
29 July 20240.15000.15250.14250.14500.14506,090,864
26 July 20240.15500.15500.15000.15000.15005,147,419
25 July 20240.15500.15500.15000.15000.15002,018,373
24 July 20240.15500.15750.15000.15000.15004,541,651
23 July 20240.16000.16500.15500.15500.15504,272,055
22 July 20240.16000.16500.15500.16500.16504,231,379
19 July 20240.15500.16500.15250.15500.155011,579,115
18 July 20240.16500.17000.15250.16000.160025,539,278
17 July 20240.16500.17000.16000.17000.17005,545,955
16 July 20240.17000.17000.15500.16000.160015,819,735
15 July 20240.17000.17500.16000.17000.17006,791,701
12 July 20240.17000.17500.16500.17000.170020,698,331
11 July 20240.16000.17500.16000.17000.170011,857,175
10 July 20240.16500.16500.15000.15500.155020,572,660
09 July 20240.16000.17000.15500.17000.170015,291,198
08 July 20240.17000.17250.16000.16000.160014,113,772
05 July 20240.17500.17500.16500.17500.175010,170,677
04 July 20240.18000.18500.17000.17500.17509,745,923
03 July 20240.17500.18250.17500.17500.17503,829,020
02 July 20240.18000.19000.17500.17500.175014,859,656
01 July 20240.17000.17500.17000.17000.17005,574,346
28 June 20240.18000.18000.16500.17000.17009,399,775
27 June 20240.18500.19000.17500.18000.180013,008,390
26 June 20240.17500.18500.17250.18500.185011,603,654
25 June 20240.17500.18500.17500.17500.17505,382,649
24 June 20240.18500.18500.17000.17500.17508,874,439
21 June 20240.19000.19000.17500.18500.185011,177,581
20 June 20240.19000.19250.18250.19000.19004,850,061
19 June 20240.19500.19750.18000.19500.195013,679,472
18 June 20240.20500.20500.19000.19500.19509,225,723
17 June 20240.20000.20250.18500.20000.20006,694,177
14 June 20240.21000.21000.19500.20000.20007,602,577
13 June 20240.21500.22000.21000.21500.21505,039,386
12 June 20240.22500.22500.21500.22000.22006,155,387
11 June 20240.23000.23000.22000.22500.22504,531,318
07 June 20240.24000.24500.23000.23500.23504,169,856
06 June 20240.23000.25000.22500.24500.24509,848,918
05 June 20240.25000.25000.22000.23000.23009,316,851
04 June 20240.25000.26000.24750.25000.25005,388,870
03 June 20240.26000.26000.25000.25000.25003,156,202
31 May 20240.24500.26000.24000.26000.260013,739,911
30 May 20240.25000.25500.23250.25000.250013,928,862
29 May 20240.24500.26500.24500.25000.25007,087,519
28 May 20240.25000.25000.24250.25000.25002,566,569
27 May 20240.26000.26000.24500.25000.25009,154,289
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...