Australia markets closed

Liontown Resources Limited (LTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.4650-0.0500 (-3.30%)
At close: 04:10PM AEST
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20221.52001.52001.46001.46501.465010,170,728
27 Sept 20221.47001.53001.46001.51501.515010,323,990
26 Sept 20221.50001.51501.45501.49001.490016,524,527
23 Sept 20221.61501.62501.53001.57001.570014,801,955
21 Sept 20221.66501.69001.64001.64501.64508,252,534
20 Sept 20221.68501.71001.64251.69001.690010,125,779
19 Sept 20221.63001.70501.62001.63501.63508,353,614
16 Sept 20221.66501.68001.60501.63501.635032,523,492
15 Sept 20221.76001.81501.71001.71501.715012,462,375
14 Sept 20221.68001.72501.66501.70501.705017,405,294
13 Sept 20221.76001.81501.75501.77501.775017,550,595
12 Sept 20221.82501.82501.74001.75001.750017,074,113
09 Sept 20221.89001.91001.70501.80501.805043,374,653
08 Sept 20221.77501.88001.75001.85001.850021,872,399
07 Sept 20221.73001.76001.70001.72501.725013,428,449
06 Sept 20221.66501.77751.65501.76501.765016,102,942
05 Sept 20221.64001.69501.61501.67001.67008,475,454
02 Sept 20221.67501.69501.60001.62001.620010,066,921
01 Sept 20221.70001.75501.68001.68001.680011,256,756
31 Aug 20221.66001.73501.66001.73501.73509,126,462
30 Aug 20221.66501.71501.65001.70001.70008,420,371
29 Aug 20221.65001.66501.58501.65001.650014,106,069
26 Aug 20221.74501.76251.67501.72501.725011,346,165
25 Aug 20221.79501.80501.72001.72501.72508,481,033
24 Aug 20221.71501.75001.69501.74501.745014,040,342
23 Aug 20221.65001.74001.64001.65501.655010,932,442
22 Aug 20221.62001.70001.60501.68001.68009,025,241
19 Aug 20221.71501.76001.67501.68001.68008,527,607
18 Aug 20221.66501.72001.65001.70501.705013,606,209
17 Aug 20221.72501.74501.63001.72001.720014,108,541
16 Aug 20221.78001.79501.72501.74001.740014,505,096
15 Aug 20221.75001.80501.75001.77501.775015,749,262
12 Aug 20221.76501.79001.68501.70001.700017,710,354
11 Aug 20221.78501.82501.76001.80001.800017,842,519
10 Aug 20221.68501.73001.62001.72001.720019,035,539
09 Aug 20221.65001.77751.63501.69501.695032,249,446
08 Aug 20221.51501.62001.49001.61001.610021,079,664
05 Aug 20221.42001.51001.42001.50501.505017,371,834
04 Aug 20221.40001.41501.37501.41001.410011,265,505
03 Aug 20221.32501.36501.27501.36001.36009,612,788
02 Aug 20221.30501.32501.28001.32501.32509,433,394
01 Aug 20221.35001.39001.31501.32001.320011,691,612
29 July 20221.30001.32001.27001.32001.320020,729,953
28 July 20221.27001.30001.26001.27501.275015,708,493
27 July 20221.20001.21001.17501.20001.20005,954,549
26 July 20221.19501.23001.18501.21001.21009,700,385
25 July 20221.19501.21001.16501.18001.180010,253,856
22 July 20221.26501.27501.19001.19501.195013,939,678
21 July 20221.14501.24501.13501.24001.240016,918,377
20 July 20221.06001.12501.05001.11501.115013,861,821
19 July 20221.02501.06001.00501.01001.010012,350,477
18 July 20220.98001.03000.97751.03001.03009,730,427
15 July 20220.96000.96500.94000.95000.95006,458,464
14 July 20220.93000.98500.92750.97000.97007,390,652
13 July 20220.92000.95250.90500.94500.945013,773,856
12 July 20220.97000.98500.93500.93500.93509,530,790
11 July 20221.01501.03500.99000.99000.99006,616,633
08 July 20220.98501.04500.98001.02001.020013,403,786
07 July 20220.96000.96500.93000.95000.950010,073,551
06 July 20220.98500.99000.94500.94500.945013,287,820
05 July 20221.00001.02500.98001.00501.005010,534,968
04 July 20221.03001.03500.96500.99000.990012,307,304
01 July 20221.06001.06001.00001.00001.000014,357,110
30 June 20221.12001.13001.05501.05501.055018,908,921
29 June 20221.15001.25001.10001.12001.120039,027,922
28 June 20221.08501.08501.04001.06501.065012,244,772
27 June 20221.01501.08500.99001.08501.085017,986,390
24 June 20220.88000.99000.87500.97500.975017,491,319
23 June 20220.96000.98500.88000.88000.880026,499,238
22 June 20221.04501.06500.96500.97000.970015,551,157
21 June 20221.03001.05501.01001.02501.025010,091,408
20 June 20221.05501.06001.00001.01501.015011,529,410
17 June 20221.01001.04501.00501.03501.035021,789,892
16 June 20221.05001.09001.04501.05501.055014,791,761
15 June 20221.04001.06501.00501.01501.015015,797,721
14 June 20221.01001.05000.98001.05001.050031,229,524
10 June 20221.10001.13001.06501.11501.115021,372,726
09 June 20221.18501.19501.13501.14001.140012,724,764
08 June 20221.22501.24001.18751.19501.195010,441,271
07 June 20221.24501.25501.18501.20501.205014,623,869
06 June 20221.31501.31501.21501.23501.235021,461,061
03 June 20221.25501.27751.22501.27001.270019,106,011
02 June 20221.14001.21001.13001.19001.190019,044,394
01 June 20221.37001.37001.11501.14501.145057,576,888
31 May 20221.40001.43001.38001.41501.415011,914,309
30 May 20221.36501.39501.35001.39001.390012,484,497
27 May 20221.33001.36001.32001.32001.32008,664,094
26 May 20221.30501.32501.26001.28001.28007,165,967
25 May 20221.34001.35001.29001.29501.29506,366,142
24 May 20221.32001.36001.31501.33001.330011,746,074
23 May 20221.32001.33501.27001.29501.29509,615,910
20 May 20221.26001.31001.24501.30501.305010,996,427
19 May 20221.23001.25751.20501.22501.225017,995,151
18 May 20221.32001.34501.29501.30501.305010,947,074
17 May 20221.26501.29001.25001.27501.275010,012,623
16 May 20221.25001.30001.23001.24501.245011,200,065
13 May 20221.18501.21501.18001.21501.215012,860,212
12 May 20221.21501.23501.15501.15501.155017,697,121
11 May 20221.24501.25501.19501.24501.245012,215,472
10 May 20221.20001.25751.14501.24501.245024,333,432
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...