Australia markets open in 5 hours 39 minutes

Larvotto Resources Limited (LRV.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0980+0.0050 (+5.38%)
At close: 03:55PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.09400.10000.09300.09800.0980183,846
20 June 20240.09100.09300.09100.09300.0930120,425
19 June 20240.09800.09900.09600.09900.099043,576
18 June 20240.10000.10500.09800.10500.1050168,466
17 June 20240.09500.10000.09500.10000.1000243,819
14 June 20240.09100.09300.08900.09200.0920112,410
13 June 20240.08500.09200.08500.09200.0920184,728
12 June 20240.08300.08400.08200.08400.0840260,168
11 June 20240.08600.09000.08600.08800.088080,168
07 June 20240.08800.08800.08500.08500.0850306,284
06 June 20240.08800.09000.08800.08850.088540,009
05 June 20240.09400.09400.09000.09100.0910300,810
04 June 20240.09200.09200.09000.09000.0900191,511
03 June 20240.09400.09400.09200.09300.0930100,098
31 May 20240.09700.09700.09200.09700.0970815,187
30 May 20240.10000.10500.09900.09900.0990518,255
29 May 20240.10000.10500.10000.10000.1000538,267
28 May 20240.09900.10500.09800.10500.1050654,929
27 May 20240.10000.10000.09500.09700.0970216,796
24 May 20240.10000.10500.09900.10500.1050148,144
23 May 20240.10000.10500.09800.10000.10001,151,958
22 May 20240.11000.11000.10000.10250.10251,118,592
21 May 20240.11500.12750.11000.11500.11501,762,908
20 May 20240.10500.12000.10500.12000.12003,937,514
17 May 20240.10000.10500.09600.09900.09901,654,470
16 May 20240.09400.10000.09400.09700.09701,510,337
15 May 20240.09600.10000.09100.09200.09201,087,895
14 May 20240.09200.10500.09200.09800.09802,867,668
13 May 20240.08800.09200.08700.09100.09101,214,335
10 May 20240.09000.09000.08000.08700.08701,035,929
09 May 20240.10500.11250.08300.08500.08507,328,821
08 May 20240.09000.11500.08500.10500.105021,238,354
07 May 2024------
06 May 20240.07100.07100.07000.07100.0710144,827
03 May 20240.07200.07300.07100.07200.0720172,311
02 May 20240.07100.07200.07100.07200.072081,482
01 May 20240.07000.07100.06700.07000.0700553,127
30 Apr 20240.07000.07200.07000.07200.0720229,972
29 Apr 20240.07300.07300.07000.07200.0720662,926
26 Apr 20240.07700.07700.07100.07300.0730394,808
24 Apr 20240.08300.08300.07500.07600.0760260,247
23 Apr 20240.08900.08900.08700.08900.089065,878
22 Apr 20240.08800.08800.08800.08800.088050,494
19 Apr 2024------
18 Apr 2024------
17 Apr 2024------
16 Apr 20240.09300.09500.08800.08800.0880157,025
15 Apr 20240.09500.09600.09100.09100.091080,832
12 Apr 20240.09400.09400.09400.09400.094054,081
11 Apr 2024------
10 Apr 20240.09400.09500.09100.09100.0910181,160
09 Apr 20240.10000.10000.09400.09400.0940317,400
08 Apr 20240.09500.10500.09500.09800.0980422,987
05 Apr 20240.08800.09000.08400.09000.0900257,244
04 Apr 20240.09500.10000.08600.08600.08601,880,878
03 Apr 20240.07300.08600.07150.08500.0850337,289
02 Apr 2024------
28 Mar 20240.07000.07300.07000.07000.070096,579
27 Mar 20240.07000.07100.07000.07000.070017,496
26 Mar 20240.07100.07100.06900.07100.071088,552
25 Mar 20240.07000.07000.06800.06900.0690490,384
22 Mar 20240.07200.07200.06900.06900.069088,984
21 Mar 20240.07900.07900.06700.06900.0690503,923
20 Mar 20240.06600.08800.06400.07500.07501,216,211
19 Mar 20240.06500.06600.06400.06500.0650158,295
18 Mar 20240.06900.07000.06700.06800.0680490,134
15 Mar 20240.06500.06900.06500.06900.069074,367
14 Mar 20240.06500.06700.06300.06300.0630484,157
13 Mar 20240.06300.06400.06300.06300.0630137,014
12 Mar 20240.05900.05900.05900.05900.05904,000
11 Mar 20240.06300.06300.05900.05900.0590122,859
08 Mar 20240.06700.06700.06200.06200.062075,583
07 Mar 20240.06000.06400.06000.06400.0640328,464
06 Mar 20240.06200.06200.05900.05900.059018,880
05 Mar 20240.06100.06100.05700.06000.060078,000
04 Mar 20240.05800.05900.05800.05900.0590103,248
01 Mar 20240.05900.05900.05900.05900.059020,000
29 Feb 2024------
28 Feb 20240.06200.06250.06200.06250.0625147,551
27 Feb 20240.06600.06600.06300.06300.063099,929
26 Feb 20240.06600.06700.06600.06700.06705,510
23 Feb 20240.06500.06600.06500.06600.066024,000
22 Feb 2024------
21 Feb 2024------
20 Feb 20240.06500.06500.06400.06400.064018,881
19 Feb 20240.06500.06600.06500.06600.066027,309
16 Feb 20240.06700.06700.06600.06700.067025,706
15 Feb 20240.06900.07000.06900.06900.069058,810
14 Feb 20240.06700.06700.06700.06700.067049,228
13 Feb 20240.06700.06900.06500.06900.0690221,014
12 Feb 20240.06800.06800.06700.06700.067087,792
09 Feb 20240.06900.06900.06800.06800.068025,550
08 Feb 20240.07000.07000.06900.06900.069051,695
07 Feb 20240.06800.07000.06800.06800.0680221,714
06 Feb 20240.06500.06800.06500.06600.066026,565
05 Feb 20240.06500.06500.06500.06500.065014,265
02 Feb 20240.06900.06900.06900.06900.0690100,000
01 Feb 20240.07100.07100.07000.07000.070039,671
31 Jan 20240.07550.07600.07100.07400.0740293,057
30 Jan 20240.07100.07500.07100.07300.073045,240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...