LTR.AX - Liontown Resources Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 Nov 20190.09400.09500.09000.09000.09006,816,045
12 Nov 20190.09600.09600.09400.09400.09402,527,867
11 Nov 20190.09700.09700.09500.09500.09504,879,690
08 Nov 20190.09900.10000.09700.09700.09704,585,422
07 Nov 20190.09900.10250.09800.09900.09902,895,876
06 Nov 20190.10500.10500.09700.09800.09806,731,680
05 Nov 20190.11000.11000.09900.09900.099011,555,191
04 Nov 20190.10500.11000.10000.10500.10502,788,464
01 Nov 20190.11000.11000.10000.10500.10504,775,212
31 Oct 20190.10500.11000.10500.11000.11002,268,579
30 Oct 20190.11000.11500.10500.10500.10506,917,044
29 Oct 20190.10500.11000.10200.11000.11009,302,763
28 Oct 20190.10000.10500.09800.10500.10505,849,086
25 Oct 20190.10000.10250.09700.09800.09806,927,344
24 Oct 20190.10000.10250.09900.10000.10003,800,490
23 Oct 20190.10000.10500.09900.09900.09907,292,983
22 Oct 20190.10000.10250.09900.09900.09906,812,270
21 Oct 20190.10000.10250.09900.10000.10006,757,136
18 Oct 20190.09900.10250.09800.09800.09808,801,920
17 Oct 20190.10000.10500.09700.09900.09905,156,376
16 Oct 20190.10000.10500.10000.10000.10006,603,855
15 Oct 20190.10000.10500.09900.10000.10009,941,123
14 Oct 20190.09500.10200.09300.10000.10007,323,465
11 Oct 20190.09400.09500.09200.09200.09204,010,507
10 Oct 20190.09200.09300.09100.09100.09102,163,831
09 Oct 20190.09200.09400.09100.09100.09102,679,133
08 Oct 20190.09200.09800.09200.09200.09205,886,645
07 Oct 20190.09500.09500.09000.09000.09005,586,635
04 Oct 20190.09600.09700.09300.09500.09504,723,802
03 Oct 20190.09700.09800.09600.09600.09602,990,088
02 Oct 20190.09700.09900.09600.09900.09904,423,072
01 Oct 20190.09800.10000.09700.09700.09703,756,414
30 Sep 20190.09900.10000.09700.09800.09803,235,155
27 Sep 20190.10000.10200.09700.09800.09804,470,249
26 Sep 20190.10000.10500.09800.09900.09907,558,409
25 Sep 20190.09900.10500.09800.09800.09806,011,189
24 Sep 20190.09500.10500.09400.09900.099011,841,841
23 Sep 20190.09300.09600.09300.09500.09504,303,058
20 Sep 20190.09300.09500.09300.09300.09302,977,642
19 Sep 20190.09500.09500.09300.09300.09304,754,115
18 Sep 20190.09700.09700.09400.09400.09404,557,169
17 Sep 20190.10000.10500.09800.09800.09807,599,282
16 Sep 20190.09700.10500.09300.09900.09908,857,137
13 Sep 20190.09800.10500.09600.09900.099011,263,226
12 Sep 20190.09800.10500.09600.09800.09807,446,867
11 Sep 20190.10500.11000.09600.09600.09607,823,214
10 Sep 20190.09700.11500.09600.10500.105012,819,528
09 Sep 20190.08800.09700.08700.09700.09707,057,317
06 Sep 20190.08700.09000.08600.08600.08604,350,665
05 Sep 20190.09000.09000.08600.08600.08605,743,124
04 Sep 20190.08800.09200.08700.09000.09006,848,847
03 Sep 20190.09400.09500.08900.08900.08905,949,624
02 Sep 20190.09400.09800.09300.09400.09409,326,698
30 Aug 20190.08600.09300.08500.09000.090012,973,689
29 Aug 20190.09300.09300.08100.08400.084033,631,074
28 Aug 20190.10000.10000.09400.09500.095017,146,210
27 Aug 20190.09900.10500.09600.09900.099014,735,757
26 Aug 20190.10000.10250.09400.09800.098020,445,812
23 Aug 20190.11000.11000.10500.10500.10504,666,684
22 Aug 20190.11000.11500.10500.11000.11005,755,264
21 Aug 20190.10500.11200.10500.11000.11006,413,595
20 Aug 20190.11000.11000.10000.10500.10506,515,065
19 Aug 20190.11000.11000.10500.11000.11003,022,227
16 Aug 20190.11000.11500.10500.11000.11005,821,631
15 Aug 20190.10500.11250.10500.11000.11008,880,610
14 Aug 20190.10500.12250.10500.12000.120023,066,561
13 Aug 20190.11000.11200.10200.10500.105015,015,902
12 Aug 20190.11500.11500.11000.11000.11004,095,625
09 Aug 20190.11500.12000.11000.11500.115010,426,281
08 Aug 20190.12000.12200.11000.11500.115017,463,211
07 Aug 20190.13500.13500.12000.12500.12508,624,590
06 Aug 20190.13000.13500.12000.13000.130011,719,297
05 Aug 20190.14000.14000.13500.13500.13501,078,334
02 Aug 20190.13000.14000.12500.14000.140014,515,946
01 Aug 20190.14000.14000.14000.14000.1400-
31 Jul 20190.14000.14000.14000.14000.1400-
30 Jul 20190.14500.15000.13500.14000.14007,425,857
29 Jul 20190.15000.15500.14000.14500.14508,943,682
26 Jul 20190.14500.15500.14000.15000.150013,790,819
25 Jul 20190.15500.17000.14500.14500.145014,529,210
24 Jul 20190.15500.16500.15000.15500.15508,384,506
23 Jul 20190.17000.18000.14500.15000.150024,752,969
22 Jul 20190.14500.17200.13500.16500.165034,858,001
19 Jul 20190.13500.15000.13000.15000.150010,073,825
18 Jul 20190.14000.15000.13500.14000.140015,907,399
17 Jul 20190.12000.14000.11500.13500.135029,848,323
16 Jul 20190.11500.12000.11000.12000.12005,166,701
15 Jul 20190.11500.12000.11000.11500.11505,166,293
12 Jul 20190.10500.11750.10500.11500.11509,336,824
11 Jul 20190.11000.11000.10500.10500.10505,603,253
10 Jul 20190.11000.11200.10500.11000.11009,081,962
09 Jul 20190.12000.12000.10500.10500.105022,112,912
08 Jul 20190.10500.10500.10500.10500.1050-
05 Jul 20190.11000.11000.10500.10500.10501,887,440
04 Jul 20190.11000.11000.10500.10500.10503,136,866
03 Jul 20190.11000.11000.10500.11000.11003,185,430
02 Jul 20190.10000.11500.10000.11000.110011,875,635
01 Jul 20190.10000.10500.10000.10000.10006,509,484
28 Jun 20190.09600.10250.09600.10000.10005,137,494
27 Jun 20190.09900.09900.09600.09700.09704,623,661
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...