Australia markets closed

Liontown Resources Limited (LTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.27000.0000 (0.00%)
At close: 4:11PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20200.27500.27500.27000.27000.27001,306,724
26 Nov 20200.27500.28000.27000.27000.27001,802,724
25 Nov 20200.27000.28000.27000.27500.27502,710,991
24 Nov 20200.25500.28000.25500.27000.27005,857,538
23 Nov 20200.25500.25500.25000.25500.25501,432,078
20 Nov 20200.24500.25500.24000.25000.25001,963,364
19 Nov 20200.25500.25500.24500.24500.24501,065,268
18 Nov 20200.25500.26000.25000.25500.2550906,877
17 Nov 20200.26000.27000.25500.25500.25503,204,460
16 Nov 20200.26000.26500.26000.26500.2650312,814
13 Nov 20200.26500.26500.25500.25500.2550377,892
12 Nov 20200.26000.26000.25000.26000.26003,554,817
11 Nov 20200.25000.26000.25000.25500.25501,872,546
10 Nov 20200.26000.26000.24200.25000.25005,249,096
09 Nov 20200.23500.25500.23000.25500.25506,746,192
06 Nov 20200.22500.23500.22500.22500.22503,464,579
05 Nov 20200.23000.23500.22500.22500.22501,070,966
04 Nov 20200.23000.23250.22000.23000.23003,162,334
03 Nov 20200.23000.24000.22500.23500.23501,484,421
02 Nov 20200.24000.24000.22000.22500.22505,561,525
30 Oct 20200.25000.25500.24000.24000.24003,179,819
29 Oct 20200.25000.25000.23500.24000.24006,412,595
28 Oct 20200.26500.26500.26500.26500.2650-
27 Oct 20200.26500.26500.26500.26500.2650-
26 Oct 20200.28000.28000.26500.26500.26502,850,397
23 Oct 20200.27500.28000.27000.27500.27501,719,398
22 Oct 20200.28000.28000.26500.27500.27501,872,233
21 Oct 20200.27000.27500.26500.27500.27501,365,750
20 Oct 20200.29000.29500.26500.26500.26503,888,540
19 Oct 20200.27000.29000.27000.29000.29003,281,975
16 Oct 20200.27000.27500.26500.26500.26501,744,164
15 Oct 20200.27500.27500.26500.27000.27002,190,569
14 Oct 20200.29000.29000.27000.27000.27004,979,976
13 Oct 20200.28000.30000.27500.29000.290012,052,522
12 Oct 20200.25000.27000.24200.27000.27008,881,897
09 Oct 20200.25000.26000.23000.24000.240013,896,739
08 Oct 20200.22000.22000.22000.22000.2200-
07 Oct 20200.22000.22000.22000.22000.2200-
06 Oct 20200.21500.23000.21500.22000.22006,506,497
05 Oct 20200.19500.21000.19500.21000.21002,946,596
02 Oct 20200.21000.22500.19000.19000.19008,973,195
01 Oct 20200.19000.21000.19000.20500.20503,840,727
30 Sep 20200.19000.19500.18500.18500.18501,504,515
29 Sep 20200.19000.19500.19000.19000.19001,468,588
28 Sep 20200.19500.20000.18500.18500.18502,975,699
25 Sep 20200.19500.20000.19000.19500.19501,998,963
24 Sep 20200.20500.21000.19000.19000.19004,233,045
23 Sep 20200.19000.19500.18500.19500.19504,656,812
22 Sep 20200.22500.22500.19000.19000.190011,828,336
21 Sep 20200.20000.22500.20000.22000.220011,666,562
18 Sep 20200.19000.20000.19000.19500.19507,709,380
17 Sep 20200.18000.20000.18000.19000.19008,866,571
16 Sep 20200.16500.18000.16500.18000.18002,519,865
15 Sep 20200.17000.17500.16500.16500.16504,015,975
14 Sep 20200.15500.17500.15500.17000.17007,188,010
11 Sep 20200.15500.16000.15500.15500.15501,404,580
10 Sep 20200.15500.16000.15200.16000.16003,010,313
09 Sep 20200.15500.16000.14500.15000.15003,940,769
08 Sep 20200.16000.16500.16000.16000.16004,823,960
07 Sep 20200.15500.16500.15500.15500.15507,447,794
04 Sep 20200.13000.15500.12500.15000.150013,327,617
03 Sep 20200.14000.14000.13500.13500.13501,132,053
02 Sep 20200.14000.14000.13500.13500.13501,835,443
01 Sep 20200.13500.14000.13500.13500.13501,823,509
31 Aug 20200.13500.14000.13000.13500.13501,935,994
28 Aug 20200.14000.14000.13500.13500.1350516,723
27 Aug 20200.13500.14000.13000.13500.1350517,926
26 Aug 20200.13500.14000.13000.13500.13501,238,801
25 Aug 20200.14000.14000.13500.13500.1350281,084
24 Aug 20200.13500.14000.13500.13500.1350736,904
21 Aug 20200.13500.13500.13000.13500.13502,068,019
20 Aug 20200.14000.14000.13500.13500.13501,818,592
19 Aug 20200.14000.14500.13500.14000.14006,407,141
18 Aug 20200.13500.14000.13000.14000.14005,201,837
17 Aug 20200.12500.13500.12500.13000.13003,189,387
14 Aug 20200.12500.13000.12500.12500.12504,095,651
13 Aug 20200.12000.12500.12000.12500.12503,399,362
12 Aug 20200.12500.12500.12000.12000.12004,241,934
11 Aug 20200.12500.12500.12200.12500.12501,189,895
10 Aug 20200.12000.12500.12000.12500.12501,551,811
07 Aug 20200.12500.12500.12000.12000.12002,114,821
06 Aug 20200.12000.12500.12000.12500.1250870,344
05 Aug 20200.12500.12500.12000.12000.12001,311,818
04 Aug 20200.12000.12500.12000.12500.1250716,035
03 Aug 20200.12500.12700.12000.12000.12001,964,392
31 Jul 20200.13000.13000.12000.12000.12001,135,799
30 Jul 20200.12500.12500.12500.12500.12501,978,467
29 Jul 20200.13000.13000.12500.12500.12503,123,081
28 Jul 20200.13000.13000.12500.13000.13003,105,952
27 Jul 20200.13500.13500.12500.12500.12504,042,270
24 Jul 20200.13500.14000.13200.13500.13503,111,793
23 Jul 20200.13000.13500.13000.13500.13502,408,779
22 Jul 20200.13500.13700.12500.12500.12508,540,458
21 Jul 20200.12000.13500.12000.13500.13508,154,160
20 Jul 20200.12000.12500.12000.12500.12502,734,036
17 Jul 20200.12500.12500.12000.12000.1200314,289
16 Jul 20200.12500.12500.12000.12000.12002,059,569
15 Jul 20200.12000.13000.11500.12500.12507,293,257
14 Jul 20200.12000.12000.11500.12000.12004,592,169
13 Jul 20200.12500.13000.12000.12000.12007,287,631
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...