Australia markets close in 4 hours 42 minutes

Kinetics Spin-Off and Corp Rest Adv A (LSHAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.60-0.14 (-0.71%)
At close: 08:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024------
07 May 202419.7419.7419.7419.7419.74-
06 May 202419.7619.7619.7619.7619.76-
03 May 202419.4819.4819.4819.4819.48-
02 May 202419.4019.4019.4019.4019.40-
01 May 202419.3619.3619.3619.3619.36-
30 Apr 202419.7319.7319.7319.7319.73-
29 Apr 202420.3720.3720.3720.3720.37-
26 Apr 202420.2320.2320.2320.2320.23-
25 Apr 202420.1220.1220.1220.1220.12-
24 Apr 202420.0920.0920.0920.0920.09-
23 Apr 202420.0820.0820.0820.0820.08-
22 Apr 202419.9619.9619.9619.9619.96-
19 Apr 202419.8519.8519.8519.8519.85-
18 Apr 202419.8519.8519.8519.8519.85-
17 Apr 202419.8919.8919.8919.8919.89-
16 Apr 202419.9519.9519.9519.9519.95-
15 Apr 202419.9019.9019.9019.9019.90-
12 Apr 202420.4120.4120.4120.4120.41-
11 Apr 202420.3620.3620.3620.3620.36-
10 Apr 202420.2020.2020.2020.2020.20-
09 Apr 202420.1420.1420.1420.1420.14-
08 Apr 202419.9119.9119.9119.9119.91-
05 Apr 202420.2620.2620.2620.2620.26-
04 Apr 202420.2420.2420.2420.2420.24-
03 Apr 202420.0020.0020.0020.0020.00-
02 Apr 202419.7119.7119.7119.7119.71-
01 Apr 202419.6519.6519.6519.6519.65-
28 Mar 202419.8519.8519.8519.8519.85-
27 Mar 202419.7719.7719.7719.7719.77-
26 Mar 202419.3319.3319.3319.3319.33-
25 Mar 202419.6919.6919.6919.6919.69-
22 Mar 202419.4219.4219.4219.4219.42-
21 Mar 202419.6019.6019.6019.6019.60-
20 Mar 202419.5219.5219.5219.5219.52-
19 Mar 202419.4119.4119.4119.4119.41-
18 Mar 202419.2719.2719.2719.2719.27-
15 Mar 202419.2819.2819.2819.2819.28-
14 Mar 202419.0819.0819.0819.0819.08-
13 Mar 202418.8518.8518.8518.8518.85-
12 Mar 202418.6118.6118.6118.6118.61-
11 Mar 202418.4518.4518.4518.4518.45-
08 Mar 202418.2618.2618.2618.2618.26-
07 Mar 202418.0918.0918.0918.0918.09-
06 Mar 202417.9217.9217.9217.9217.92-
05 Mar 202418.1018.1018.1018.1018.10-
04 Mar 202418.3118.3118.3118.3118.31-
01 Mar 202418.4718.4718.4718.4718.47-
29 Feb 202418.5518.5518.5518.5518.55-
28 Feb 202418.2518.2518.2518.2518.25-
27 Feb 202418.6118.6118.6118.6118.61-
26 Feb 202418.3918.3918.3918.3918.39-
23 Feb 202418.4218.4218.4218.4218.42-
22 Feb 202418.4018.4018.4018.4018.40-
21 Feb 202418.0818.0818.0818.0818.08-
20 Feb 202417.8817.8817.8817.8817.88-
16 Feb 202418.0618.0618.0618.0618.06-
15 Feb 202417.8517.8517.8517.8517.85-
14 Feb 202417.4217.4217.4217.4217.42-
13 Feb 202417.2817.2817.2817.2817.28-
12 Feb 202417.7217.7217.7217.7217.72-
09 Feb 202417.7317.7317.7317.7317.73-
08 Feb 202417.7817.7817.7817.7817.78-
07 Feb 202417.8517.8517.8517.8517.85-
06 Feb 202417.4417.4417.4417.4417.44-
05 Feb 202417.3317.3317.3317.3317.33-
02 Feb 202417.4717.4717.4717.4717.47-
01 Feb 202417.5617.5617.5617.5617.56-
31 Jan 202417.5917.5917.5917.5917.59-
30 Jan 202417.9917.9917.9917.9917.99-
29 Jan 202418.0718.0718.0718.0718.07-
26 Jan 202417.7917.7917.7917.7917.79-
25 Jan 202417.8417.8417.8417.8417.84-
24 Jan 202417.8817.8817.8817.8817.88-
23 Jan 202417.8217.8217.8217.8217.82-
22 Jan 202417.8517.8517.8517.8517.85-
19 Jan 202417.7517.7517.7517.7517.75-
18 Jan 202417.7517.7517.7517.7517.75-
17 Jan 202417.6417.6417.6417.6417.64-
16 Jan 202417.7117.7117.7117.7117.71-
12 Jan 202418.1118.1118.1118.1118.11-
11 Jan 202417.9217.9217.9217.9217.92-
10 Jan 202417.9317.9317.9317.9317.93-
09 Jan 202418.0418.0418.0418.0418.04-
08 Jan 202418.1018.1018.1018.1018.10-
05 Jan 202418.2218.2218.2218.2218.22-
04 Jan 202418.2018.2018.2018.2018.20-
03 Jan 202418.5218.5218.5218.5218.52-
02 Jan 202418.6118.6118.6118.6118.61-
29 Dec 202318.4218.4218.4218.4218.42-
28 Dec 202318.6418.6418.6418.6418.64-
28 Dec 20230.026 Dividend
28 Dec 20231.706 Capital gain
27 Dec 202320.6720.6720.6720.6718.94-
26 Dec 202320.6920.6920.6920.6918.96-
22 Dec 202320.5220.5220.5220.5218.80-
21 Dec 202320.4720.4720.4720.4718.75-
20 Dec 202320.4120.4120.4120.4118.70-
19 Dec 202320.5420.5420.5420.5418.82-
18 Dec 202320.2820.2820.2820.2818.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...