Australia markets open in 17 minutes

Lodestar Minerals Limited (LSR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01000.0000 (0.00%)
At close: 10:12AM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20210.01000.01000.01000.01000.0100100,000
21 Sept 20210.01000.01000.01000.01000.0100150,381
20 Sept 20210.01000.01100.01000.01000.01006,674,355
17 Sept 20210.00900.00900.00900.00900.0090-
16 Sept 20210.00900.00900.00900.00900.00902,221,037
15 Sept 20210.01000.01000.01000.01000.010010,136,786
14 Sept 20210.00900.00900.00900.00900.00901,286,069
13 Sept 20210.00900.00900.00900.00900.0090166,301
10 Sept 20210.00900.01000.00900.01000.01001,765,334
09 Sept 20210.00900.00900.00900.00900.0090999,370
08 Sept 20210.00900.00900.00900.00900.0090290,307
07 Sept 20210.00900.00900.00900.00900.009053,798
06 Sept 20210.00900.00900.00900.00900.0090-
03 Sept 20210.00900.00900.00900.00900.00901,000,000
02 Sept 20210.00900.00900.00900.00900.009092,012
01 Sept 20210.00900.00900.00900.00900.00901,053,798
31 Aug 20210.00900.00900.00900.00900.0090-
30 Aug 20210.00900.00900.00900.00900.00901,216,818
27 Aug 20210.00900.00900.00900.00900.0090100,000
26 Aug 20210.00900.00900.00900.00900.00901,900,000
25 Aug 20210.00900.00900.00900.00900.0090497,100
24 Aug 20210.00900.00900.00900.00900.0090-
23 Aug 20210.01000.01000.00900.00900.0090718,983
20 Aug 20210.00900.00900.00900.00900.0090870,000
19 Aug 20210.00900.00900.00900.00900.00901,642,378
18 Aug 20210.01000.01000.01000.01000.0100-
17 Aug 20210.01000.01000.01000.01000.010025,258
16 Aug 20210.01000.01000.01000.01000.0100-
13 Aug 20210.01000.01000.01000.01000.01001,761
12 Aug 20210.00900.00900.00900.00900.0090349,000
11 Aug 20210.00900.00900.00900.00900.00905,553,931
10 Aug 20210.01000.01000.01000.01000.010047,469
09 Aug 20210.01000.01000.01000.01000.01002,338,603
06 Aug 20210.01000.01000.00900.00900.0090754,100
05 Aug 20210.00900.01000.00900.01000.0100753,569
04 Aug 20210.00950.00950.00900.00900.00901,029,811
03 Aug 20210.01000.01000.01000.01000.0100270,001
02 Aug 20210.01050.01050.01000.01000.01001,139,999
30 July 20210.01000.01000.01000.01000.010050
29 July 20210.01000.01000.01000.01000.0100665,160
28 July 20210.01000.01000.01000.01000.0100455,040
27 July 20210.01000.01000.01000.01000.0100572,300
26 July 20210.01000.01000.01000.01000.01001,035,000
23 July 20210.01000.01100.00900.01100.01103,109,367
22 July 20210.00900.01100.00900.01100.01103,081,866
21 July 20210.01000.01000.00900.00900.00902,306,994
20 July 20210.01000.01000.01000.01000.01001,279,889
19 July 20210.01000.01100.01000.01000.01003,557,404
16 July 20210.01000.01000.01000.01000.0100206,611
15 July 20210.01100.01100.01000.01000.01005,370,834
14 July 20210.01200.01200.01100.01100.01102,828,633
13 July 20210.01100.01200.01100.01200.01209,253,308
12 July 20210.01100.01100.01000.01100.01102,515,004
09 July 20210.01100.01100.01000.01000.01003,066,249
08 July 20210.01100.01100.01100.01100.0110102,500
07 July 20210.00900.01100.00900.01100.01102,240,583
06 July 20210.00900.00900.00900.00900.009098,000
05 July 20210.00900.00900.00900.00900.009050,000
02 July 20210.01000.01000.01000.01000.0100250,100
01 July 20210.00900.00900.00900.00900.009050,000
30 June 20210.00800.00800.00800.00800.008040,000
29 June 20210.00900.00900.00900.00900.0090-
28 June 20210.01000.01000.00800.00900.00901,327,260
25 June 20210.01000.01000.01000.01000.010050,000
24 June 20210.00900.00900.00800.00900.0090629,786
23 June 20210.00900.00900.00900.00900.00901,242,083
22 June 20210.00900.00900.00800.00900.00901,799,343
21 June 20210.00900.00900.00900.00900.0090311,990
18 June 20210.00900.00900.00900.00900.009060,000
17 June 20210.00900.00900.00900.00900.0090850,405
16 June 20210.00900.00900.00900.00900.00904,307,823
15 June 20210.01000.01050.01000.01000.01004,443,166
11 June 20210.01100.01100.01100.01100.0110213,129
10 June 20210.01100.01100.01100.01100.01102,076,265
09 June 20210.01100.01100.01100.01100.01104,475,940
08 June 20210.01200.01200.01200.01200.01202,750,000
07 June 20210.01100.01200.01100.01200.0120355,666
04 June 20210.01200.01200.01100.01100.0110290,403
03 June 20210.01100.01200.01100.01200.01203,804,934
02 June 20210.01100.01100.01000.01000.0100495,155
01 June 20210.01100.01100.01000.01000.01003,025,645
31 May 20210.01100.01100.01000.01000.01001,872,726
28 May 20210.01000.01100.01000.01100.0110465,947
27 May 20210.01100.01100.01000.01000.01001,690,024
26 May 20210.01100.01100.01100.01100.01101,000,000
25 May 20210.01200.01200.01100.01100.01105,964,150
24 May 20210.01200.01200.01200.01200.0120400,000
21 May 20210.01200.01200.01200.01200.01201,160,426
20 May 20210.01100.01200.01100.01200.01201,020,000
19 May 20210.01200.01200.01200.01200.0120375,000
18 May 20210.01200.01300.01200.01200.01201,090,000
17 May 20210.01300.01300.01200.01200.01202,611,227
14 May 20210.01200.01300.01200.01300.01301,477,866
13 May 20210.01300.01300.01100.01200.012011,547,567
12 May 20210.01200.01200.01200.01200.01202,726,439
11 May 20210.01300.01300.01200.01200.01204,023,450
10 May 20210.01300.01300.01300.01300.01307,052,462
07 May 20210.01200.01300.01200.01300.01302,681,755
06 May 20210.01200.01300.01200.01200.012015,823,443
05 May 20210.01100.01100.01100.01100.01101,202,095
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...