Lion Selection Group Limited (LSX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4300

0.0000

(0.00%)

As of 12:54PM AEST. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.4300	0.4300	0.4300	0.4300	0.4300	25,000
03 May 2024	0.4400	0.4400	0.4200	0.4300	0.4300	42,144
02 May 2024	0.4400	0.4400	0.4300	0.4400	0.4400	28,000
01 May 2024	0.4300	0.4400	0.4300	0.4400	0.4400	249,224
30 Apr 2024	0.4300	0.4300	0.4250	0.4300	0.4300	96,420
29 Apr 2024	0.4350	0.4350	0.4350	0.4350	0.4350	139,000
26 Apr 2024	0.4350	0.4350	0.4350	0.4350	0.4350	80,597
24 Apr 2024	0.4350	0.4400	0.4350	0.4400	0.4400	109,471
23 Apr 2024	0.4400	0.4450	0.4300	0.4400	0.4400	161,168
22 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	34,250
19 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	103,130
18 Apr 2024	0.4400	0.4450	0.4400	0.4450	0.4450	54,000
17 Apr 2024	0.4400	0.4450	0.4400	0.4450	0.4450	118,000
16 Apr 2024	-	-	-	-	-	-
15 Apr 2024	0.4400	0.4450	0.4400	0.4450	0.4450	221,022
12 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	64,800
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	95,678
09 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	72,876
08 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	72,108
05 Apr 2024	0.4300	0.4400	0.4300	0.4400	0.4400	179,799
04 Apr 2024	0.4200	0.4250	0.4200	0.4250	0.4250	22,319
03 Apr 2024	0.4250	0.4350	0.4150	0.4150	0.4150	160,052
02 Apr 2024	0.4200	0.4300	0.4200	0.4200	0.4200	35,761
28 Mar 2024	0.4150	0.4200	0.4150	0.4200	0.4200	136,151
27 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	45,291
26 Mar 2024	0.4250	0.4250	0.4170	0.4200	0.4200	67,360
25 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.4250	50
22 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.4250	12,705
21 Mar 2024	0.4200	0.4250	0.4100	0.4250	0.4250	66,236
20 Mar 2024	0.4200	0.4200	0.4150	0.4150	0.4150	43,485
19 Mar 2024	0.4050	0.4250	0.4050	0.4200	0.4200	91,566
18 Mar 2024	0.4100	0.4100	0.4050	0.4050	0.4050	490,216
15 Mar 2024	0.4100	0.4200	0.4070	0.4100	0.4100	174,947
14 Mar 2024	0.4200	0.4200	0.4100	0.4100	0.4100	2,269
13 Mar 2024	0.4150	0.4200	0.4100	0.4100	0.4100	30,486
12 Mar 2024	0.4150	0.4150	0.4150	0.4150	0.4150	151,917
11 Mar 2024	0.4200	0.4200	0.4150	0.4150	0.4150	133,063
08 Mar 2024	0.4200	0.4250	0.4200	0.4250	0.4250	79,090
07 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.4250	25,209
06 Mar 2024	0.4200	0.4250	0.4150	0.4250	0.4250	119,590
05 Mar 2024	0.4300	0.4300	0.4200	0.4250	0.4250	207,442
04 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	35,109
01 Mar 2024	0.4250	0.4300	0.4250	0.4300	0.4300	30,031
29 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	51,964
28 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	148,036
27 Feb 2024	0.4250	0.4250	0.4250	0.4250	0.4250	25,400
26 Feb 2024	0.4250	0.4250	0.4250	0.4250	0.4250	70,000
23 Feb 2024	0.4300	0.4300	0.4250	0.4250	0.4250	96,824
22 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	44,000
21 Feb 2024	0.4400	0.4400	0.4300	0.4300	0.4300	47,000
20 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	25,000
19 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,909
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	45,603
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	0.4350	0.4350	0.4300	0.4300	0.4300	31,032
12 Feb 2024	0.4400	0.4400	0.4350	0.4400	0.4400	31,981
09 Feb 2024	0.4450	0.4450	0.4350	0.4350	0.4350	20,818
08 Feb 2024	0.4450	0.4450	0.4450	0.4450	0.4450	49,105
07 Feb 2024	0.4400	0.4500	0.4300	0.4500	0.4500	28,936
06 Feb 2024	0.4400	0.4400	0.4300	0.4300	0.4300	17,607
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	0.4250	0.4400	0.4250	0.4400	0.4400	100,836
01 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,000
31 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	83,000
30 Jan 2024	0.4300	0.4300	0.4200	0.4200	0.4200	47,468
29 Jan 2024	0.4350	0.4350	0.4250	0.4250	0.4250	172,687
25 Jan 2024	0.4350	0.4350	0.4350	0.4350	0.4350	5,683
24 Jan 2024	0.4350	0.4350	0.4350	0.4350	0.4350	1,193
23 Jan 2024	0.4350	0.4350	0.4350	0.4350	0.4350	80,000
22 Jan 2024	0.4400	0.4400	0.4350	0.4350	0.4350	22,401
19 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,000
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.4300	0.4350	0.4300	0.4300	0.4300	69,185
16 Jan 2024	0.4350	0.4350	0.4350	0.4350	0.4350	1,193
15 Jan 2024	0.4400	0.4400	0.4300	0.4300	0.4300	31,693
12 Jan 2024	0.4400	0.4400	0.4350	0.4400	0.4400	18,823
11 Jan 2024	0.4470	0.4500	0.4400	0.4400	0.4400	38,196
10 Jan 2024	0.4500	0.4500	0.4400	0.4500	0.4500	7,655
09 Jan 2024	0.4500	0.4500	0.4450	0.4450	0.4450	4,523
08 Jan 2024	0.4550	0.4550	0.4450	0.4450	0.4450	13,158
05 Jan 2024	0.4550	0.4550	0.4500	0.4500	0.4500	101,980
04 Jan 2024	0.4500	0.4500	0.4450	0.4450	0.4450	50,001
03 Jan 2024	0.4550	0.4550	0.4500	0.4500	0.4500	22,004
02 Jan 2024	0.4550	0.4550	0.4500	0.4500	0.4500	15,352
29 Dec 2023	0.4500	0.4550	0.4450	0.4450	0.4450	1,202
28 Dec 2023	-	-	-	-	-	-
27 Dec 2023	0.4400	0.4500	0.4350	0.4350	0.4350	5,453
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	0.4350	0.4350	0.4350	0.4350	0.4350	40,000
20 Dec 2023	0.4300	0.4400	0.4300	0.4300	0.4300	115,772
19 Dec 2023	0.4300	0.4400	0.4300	0.4300	0.4300	219,521
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4400	25,000
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.4400	0.4500	0.4350	0.4350	0.4350	230,000
12 Dec 2023	0.4500	0.4500	0.4450	0.4500	0.4500	107,911
11 Dec 2023	0.4450	0.4500	0.4450	0.4500	0.4500	63,497
08 Dec 2023	0.4500	0.4500	0.4400	0.4500	0.4500	96,382
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,944.40+46.90(+0.59%)

ASX 2007,674.80+45.80(+0.60%)

AUD/USD0.6612-0.0000(-0.00%)

OIL78.38+0.27(+0.35%)

GOLD2,318.60+10.00(+0.43%)

Bitcoin AUD96,689.63+791.16(+0.83%)

Lion Selection Group Limited (LSX.AX)

ALL ORDS
7,944.40
+46.90(+0.59%)

ASX 200
7,674.80
+45.80(+0.60%)

AUD/USD
0.6612
-0.0000(-0.00%)

OIL
78.38
+0.27(+0.35%)

GOLD
2,318.60
+10.00(+0.43%)

Bitcoin AUD
96,689.63
+791.16(+0.83%)