LTR.AX - Liontown Resources Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 20200.10500.11000.10500.11000.11001,908,702
06 Jul 20200.10500.11000.10500.10500.10501,642,016
03 Jul 20200.10500.10500.10500.10500.10501,078,522
02 Jul 20200.10500.10500.10000.10500.10502,070,434
01 Jul 20200.10500.10500.10200.10500.10501,670,238
30 Jun 20200.10500.10500.10200.10500.10501,185,766
29 Jun 20200.11000.11000.10200.10250.10252,715,030
26 Jun 20200.11000.11000.10500.11000.11001,240,846
25 Jun 20200.10500.11000.10500.10500.10501,491,677
24 Jun 20200.10500.11000.10000.10500.10504,037,076
23 Jun 20200.10500.10500.10000.10000.10002,523,203
22 Jun 20200.10000.10500.10000.10500.1050906,072
19 Jun 20200.10500.11000.10000.10000.10004,979,687
18 Jun 20200.10500.10500.10500.10500.10501,463,911
17 Jun 20200.11000.11000.10500.10500.1050934,012
16 Jun 20200.11000.11200.10500.11000.11003,468,489
15 Jun 20200.11000.11000.10000.10000.10004,980,103
12 Jun 20200.11000.11000.10500.10500.105011,235,298
11 Jun 20200.12500.13000.11500.12000.12006,952,662
10 Jun 20200.12500.13000.12200.12500.12503,107,024
09 Jun 20200.13000.13500.12500.12500.12509,308,151
05 Jun 20200.12500.13000.12000.13000.13004,002,843
04 Jun 20200.12500.12700.12500.12500.12503,300,047
03 Jun 20200.12000.12500.12000.12000.1200910,315
02 Jun 20200.13000.13000.12000.12000.12002,550,407
01 Jun 20200.12500.13000.12500.13000.13001,233,741
29 May 20200.12500.13000.12000.12500.12504,416,458
28 May 20200.12000.12500.11500.12000.12003,347,615
27 May 20200.12500.12500.12000.12000.12002,191,021
26 May 20200.12500.13200.12200.12500.125010,141,025
25 May 20200.11500.12700.11500.12000.120010,156,735
22 May 20200.11200.11500.11000.11500.11503,652,923
21 May 20200.11500.11500.11000.11000.11002,402,369
20 May 20200.11000.11500.11000.11000.11005,243,145
19 May 20200.11000.11500.11000.11000.11005,833,820
18 May 20200.11000.11000.10500.10500.10501,621,899
15 May 20200.11000.11000.10500.10500.10502,194,980
14 May 20200.10500.11000.10000.10000.10004,394,728
13 May 20200.11000.11500.10500.11000.11005,736,982
12 May 20200.11500.11500.10500.10500.10502,788,756
11 May 20200.11000.12000.10500.11500.115012,686,218
08 May 20200.11500.12000.11000.12000.12003,212,218
07 May 20200.12000.12500.11000.11000.11008,505,733
06 May 20200.10500.12000.10500.12000.12008,731,772
05 May 20200.10500.10500.10000.10000.1000825,944
04 May 20200.10500.11000.10000.10000.10004,507,122
01 May 20200.10500.11000.10500.10500.10501,291,912
30 Apr 20200.10500.11000.10000.10500.10501,796,126
29 Apr 20200.11000.11000.10000.10500.10505,570,117
28 Apr 20200.11000.11000.10500.10500.1050505,035
27 Apr 20200.11000.11000.10500.11000.11003,124,402
24 Apr 20200.11000.11500.10500.11000.11005,283,678
23 Apr 20200.10500.11000.10500.10500.10501,228,687
22 Apr 20200.11000.11000.10500.11000.11004,700,697
21 Apr 20200.11500.12000.10500.10500.10505,364,529
20 Apr 20200.10500.11700.10000.11500.11509,132,794
17 Apr 20200.10500.10500.09800.10000.100010,249,198
16 Apr 20200.09400.10500.09200.10000.100027,193,152
15 Apr 20200.08000.09400.08000.09100.09109,501,000
14 Apr 20200.07800.07900.07700.07800.07802,146,479
09 Apr 20200.07600.07800.07600.07700.07702,220,368
08 Apr 20200.07100.07700.07100.07600.07602,753,118
07 Apr 20200.07700.07800.07100.07300.07305,951,165
06 Apr 20200.07400.07500.07000.07400.07402,329,848
03 Apr 20200.07600.07600.07000.07000.07002,914,018
02 Apr 20200.07500.07600.07000.07600.07602,328,371
01 Apr 20200.06700.07500.06600.07400.07404,059,190
31 Mar 20200.07000.07000.06500.06700.06704,823,516
30 Mar 20200.06700.06700.05900.06100.06106,832,918
27 Mar 20200.07200.07600.06400.06700.06709,640,910
26 Mar 20200.06300.07100.06300.06900.06903,884,389
25 Mar 20200.06700.06900.05900.06000.06004,508,901
24 Mar 20200.05400.06200.05400.06100.06107,792,423
23 Mar 20200.06500.06500.05300.05600.056012,242,139
20 Mar 20200.06900.07500.06900.06900.06905,152,825
19 Mar 20200.07700.07700.06800.06800.068011,540,362
18 Mar 20200.08200.08200.07600.07800.07805,686,719
17 Mar 20200.07700.08500.07500.08200.08207,020,718
16 Mar 20200.08700.08700.07800.08000.08008,931,170
13 Mar 20200.08300.08600.07800.08600.086012,493,563
12 Mar 20200.08800.09200.08400.08800.08807,028,092
11 Mar 20200.10000.10500.08600.08700.087010,984,544
10 Mar 20200.08600.09600.07900.09400.094019,464,754
09 Mar 20200.10500.11000.09100.09100.091014,241,575
06 Mar 20200.11500.11500.10500.11000.11005,693,524
05 Mar 20200.11500.11500.11000.11500.11504,928,651
04 Mar 20200.11000.11000.10500.10500.10503,598,412
03 Mar 20200.11500.12000.10500.11000.11008,128,505
02 Mar 20200.10500.11250.09900.11000.110015,907,082
28 Feb 20200.11000.11500.10500.11000.110014,825,618
27 Feb 20200.12500.13500.11000.11500.115013,389,883
26 Feb 20200.12500.13500.12500.12500.12505,176,760
25 Feb 20200.10500.14000.10500.13500.135021,726,973
24 Feb 20200.14000.14000.12000.12000.120011,528,206
21 Feb 20200.14500.15250.14000.14000.140010,548,971
20 Feb 20200.15000.15500.14000.14500.145020,685,635
19 Feb 20200.11500.13500.11500.13000.13008,764,295
18 Feb 20200.12500.12500.11500.12000.12006,037,025
17 Feb 20200.11500.12500.11500.12500.125015,044,393
14 Feb 20200.10500.11500.10200.11000.11006,985,318
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...