Australia markets closed

Latin Resources Limited (LRS.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.2377+0.0077 (+3.35%)
At close: 03:59PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.23000.24000.23000.24000.24002,838,546
02 May 20240.22000.23000.21500.23000.23001,499,126
01 May 20240.21500.22500.21000.22500.22501,322,379
30 Apr 20240.23000.23500.21500.22000.22002,446,241
29 Apr 20240.21000.22500.20500.22250.22253,822,900
26 Apr 20240.20500.21500.20500.21000.21002,865,549
24 Apr 20240.20500.21500.20000.20000.20002,108,139
23 Apr 20240.20250.20500.20000.20500.2050773,720
22 Apr 20240.19500.20750.19250.20500.20501,525,625
19 Apr 20240.19750.20250.19250.19250.19251,053,808
18 Apr 20240.19750.20500.19750.20000.20001,677,544
17 Apr 2024------
16 Apr 20240.19750.20000.18500.18750.18752,843,973
15 Apr 20240.19500.20000.19000.20000.20001,409,877
12 Apr 20240.20500.21000.20000.21000.21002,071,486
11 Apr 20240.19250.21250.19000.21000.21002,718,267
10 Apr 20240.17750.20000.17750.20000.200016,335,417
09 Apr 20240.17500.18000.17500.17500.1750397,138
08 Apr 20240.17500.18000.17250.17500.17502,143,591
05 Apr 20240.17500.17500.17000.17500.1750941,415
04 Apr 20240.17750.18250.17000.17750.17753,963,110
03 Apr 20240.18000.18250.17000.17500.17506,748,768
02 Apr 20240.18750.18750.18000.18250.18251,088,152
28 Mar 20240.18500.19500.18500.18500.18501,382,101
27 Mar 20240.18000.18500.17500.18500.18501,772,583
26 Mar 20240.18000.18000.17500.18000.18002,117,051
25 Mar 20240.18000.18000.17000.18000.18003,062,235
22 Mar 20240.19250.19500.18000.18500.18505,133,728
21 Mar 20240.19000.19500.18500.19500.19503,022,670
20 Mar 20240.19750.19750.18500.18500.18503,719,344
19 Mar 20240.21250.21250.19500.19750.19752,873,843
18 Mar 20240.22000.22500.21750.21750.21754,709,293
15 Mar 20240.22000.22500.21500.21500.21507,876,133
14 Mar 20240.21500.23000.21500.23000.23006,173,820
13 Mar 20240.21500.22000.21000.21250.21251,813,054
12 Mar 20240.20750.22000.20500.21500.21503,875,892
11 Mar 20240.20500.21000.20000.20000.20005,294,522
08 Mar 20240.21000.21250.20000.21000.21002,554,763
07 Mar 20240.21500.22000.21250.21250.21253,927,870
06 Mar 20240.20000.21500.19500.21500.21505,287,638
05 Mar 20240.22000.22000.20500.20750.20754,786,950
04 Mar 20240.23000.23500.22000.22500.22505,966,657
01 Mar 20240.23000.23000.21750.22500.22506,538,742
29 Feb 20240.22500.23000.21250.21750.21754,459,743
28 Feb 20240.19000.22250.19000.21500.21505,907,204
27 Feb 20240.19000.19000.18500.18500.18501,077,015
26 Feb 20240.19000.19750.19000.19000.19005,256,756
23 Feb 20240.20500.21000.18500.18500.18504,530,104
22 Feb 20240.21000.22000.20500.21000.21002,753,087
21 Feb 20240.19500.22000.19000.21750.21753,839,029
20 Feb 20240.21000.21000.19500.20000.20004,330,607
19 Feb 20240.21250.22000.20500.21500.21505,364,148
16 Feb 20240.20000.21000.19250.20750.20757,229,417
15 Feb 20240.19500.21000.19500.19500.19507,626,818
14 Feb 20240.17000.20500.17000.20000.200013,795,957
13 Feb 20240.16250.18500.16250.18500.18507,566,651
12 Feb 20240.17000.17000.15500.16000.16003,109,722
09 Feb 20240.16750.17250.16250.16750.16753,565,557
08 Feb 20240.16250.17500.15750.16500.16506,657,667
07 Feb 20240.14500.16500.14500.16250.162511,320,799
06 Feb 20240.13000.14000.12500.14000.14005,032,154
05 Feb 20240.15000.15500.13500.13500.135013,851,977
02 Feb 20240.16000.16000.14500.15250.15259,877,554
01 Feb 20240.16500.16500.15750.16000.16004,115,411
31 Jan 20240.17500.17750.16500.17000.17003,361,001
30 Jan 20240.16000.17500.16000.17000.17003,743,043
29 Jan 20240.16500.16500.14750.16250.16259,701,329
25 Jan 20240.17500.17500.16000.16750.16755,676,053
24 Jan 20240.17500.18500.17000.17750.177510,822,585
23 Jan 20240.17000.17750.16750.17000.17006,005,743
22 Jan 20240.20000.20000.16500.17000.170022,709,625
19 Jan 20240.21500.21500.19500.20250.202512,458,091
18 Jan 2024------
17 Jan 20240.22750.23500.22500.23500.23501,139,210
16 Jan 20240.23000.24250.22500.23500.23503,070,568
15 Jan 20240.22500.23500.22250.23000.23002,451,078
12 Jan 20240.23000.23500.22500.23000.23002,880,719
11 Jan 20240.22500.23500.21500.23000.23004,890,311
10 Jan 20240.23500.23750.21500.22000.22006,414,761
09 Jan 20240.22750.24500.22750.24000.24004,553,131
08 Jan 20240.23000.23500.22000.22750.22755,157,355
05 Jan 20240.24500.24500.23000.23500.23507,373,422
04 Jan 20240.26000.27000.24500.24750.24757,744,118
03 Jan 20240.28000.28000.26500.26750.26752,402,389
02 Jan 20240.28500.28500.27000.27500.27501,916,006
29 Dec 20230.27000.28750.26750.28000.28004,024,268
28 Dec 20230.26000.28000.26000.26500.26505,226,594
27 Dec 20230.25000.26000.24500.25750.2575921,397
22 Dec 20230.26000.26000.24500.25000.25004,384,412
21 Dec 20230.25000.26250.24500.25750.25756,875,454
20 Dec 20230.23000.26500.23000.25500.25508,256,764
19 Dec 20230.23500.24500.22500.23000.23005,232,544
18 Dec 20230.23500.23500.22500.23000.23003,735,430
15 Dec 20230.23500.24500.22500.23000.23006,230,108
14 Dec 2023------
13 Dec 20230.20000.20250.19250.19500.19504,229,432
12 Dec 20230.21000.21500.20000.20000.20005,595,936
11 Dec 20230.24500.25000.21000.21000.210013,053,569
08 Dec 20230.18750.25000.18750.24500.245013,518,750
07 Dec 20230.18500.19500.17750.18250.18258,942,543
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...