Liontown Resources Limited (LTR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.1200 | 1.1450 | 1.1100 | 1.1200 | 1.1200 | 5,716,186 |
| 24 Apr 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 7,726,297 |
| 23 Apr 2024 | 1.1000 | 1.1150 | 1.0850 | 1.0950 | 1.0950 | 5,973,001 |
| 22 Apr 2024 | 1.1300 | 1.1600 | 1.0950 | 1.0950 | 1.0950 | 9,408,900 |
| 19 Apr 2024 | 1.1550 | 1.1550 | 1.1100 | 1.1100 | 1.1100 | 10,977,671 |
| 18 Apr 2024 | 1.1700 | 1.1850 | 1.1550 | 1.1650 | 1.1650 | 6,745,043 |
| 17 Apr 2024 | 1.1850 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 5,273,814 |
| 16 Apr 2024 | 1.2500 | 1.2550 | 1.1800 | 1.1800 | 1.1800 | 6,869,511 |
| 15 Apr 2024 | 1.2650 | 1.2950 | 1.2600 | 1.2600 | 1.2600 | 6,603,602 |
| 12 Apr 2024 | 1.3250 | 1.3400 | 1.2900 | 1.2950 | 1.2950 | 5,694,593 |
| 11 Apr 2024 | 1.3150 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 8,793,239 |
| 10 Apr 2024 | 1.3050 | 1.3600 | 1.3050 | 1.3500 | 1.3500 | 9,576,619 |
| 09 Apr 2024 | 1.2300 | 1.3000 | 1.2275 | 1.2950 | 1.2950 | 14,362,965 |
| 08 Apr 2024 | 1.2150 | 1.2150 | 1.1800 | 1.1900 | 1.1900 | 8,094,365 |
| 05 Apr 2024 | 1.1900 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 4,278,921 |
| 04 Apr 2024 | 1.1700 | 1.2400 | 1.1650 | 1.2100 | 1.2100 | 12,548,682 |
| 03 Apr 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 11,489,877 |
| 02 Apr 2024 | 1.1750 | 1.1850 | 1.1450 | 1.1550 | 1.1550 | 9,992,287 |
| 28 Mar 2024 | 1.2000 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 14,456,226 |
| 27 Mar 2024 | 1.1300 | 1.1550 | 1.1200 | 1.1400 | 1.1400 | 9,888,133 |
| 26 Mar 2024 | 1.1700 | 1.1700 | 1.1250 | 1.1400 | 1.1400 | 15,091,778 |
| 25 Mar 2024 | 1.2150 | 1.2250 | 1.1550 | 1.1700 | 1.1700 | 10,939,526 |
| 22 Mar 2024 | 1.2500 | 1.2550 | 1.2100 | 1.2100 | 1.2100 | 9,799,796 |
| 21 Mar 2024 | 1.2750 | 1.3000 | 1.2450 | 1.2500 | 1.2500 | 11,226,170 |
| 20 Mar 2024 | 1.2450 | 1.2550 | 1.2200 | 1.2400 | 1.2400 | 11,491,338 |
| 19 Mar 2024 | 1.2850 | 1.2900 | 1.2400 | 1.2450 | 1.2450 | 13,209,963 |
| 18 Mar 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 16,231,763 |
| 15 Mar 2024 | 1.3150 | 1.3150 | 1.2500 | 1.2500 | 1.2500 | 27,373,645 |
| 14 Mar 2024 | 1.4150 | 1.4200 | 1.3025 | 1.3650 | 1.3650 | 22,544,589 |
| 13 Mar 2024 | 1.4050 | 1.5550 | 1.3800 | 1.3950 | 1.3950 | 41,369,476 |
| 12 Mar 2024 | 1.2950 | 1.3400 | 1.2950 | 1.3150 | 1.3150 | 14,256,863 |
| 11 Mar 2024 | 1.2900 | 1.2950 | 1.2600 | 1.2600 | 1.2600 | 6,722,214 |
| 08 Mar 2024 | 1.3150 | 1.3450 | 1.3000 | 1.3000 | 1.3000 | 10,127,113 |
| 07 Mar 2024 | 1.2900 | 1.2950 | 1.2600 | 1.2950 | 1.2950 | 10,332,715 |
| 06 Mar 2024 | 1.2350 | 1.2650 | 1.2050 | 1.2450 | 1.2450 | 14,844,760 |
| 05 Mar 2024 | 1.2600 | 1.2825 | 1.2500 | 1.2750 | 1.2750 | 12,319,361 |
| 04 Mar 2024 | 1.3000 | 1.3750 | 1.2950 | 1.3300 | 1.3300 | 24,428,459 |
| 01 Mar 2024 | 1.2950 | 1.3050 | 1.2500 | 1.2850 | 1.2850 | 19,890,175 |
| 29 Feb 2024 | 1.2650 | 1.2900 | 1.2100 | 1.2350 | 1.2350 | 33,174,858 |
| 28 Feb 2024 | 1.1850 | 1.2750 | 1.1850 | 1.2700 | 1.2700 | 21,454,288 |
| 27 Feb 2024 | 1.1650 | 1.1950 | 1.1300 | 1.1550 | 1.1550 | 9,850,039 |
| 26 Feb 2024 | 1.0850 | 1.1700 | 1.0800 | 1.1650 | 1.1650 | 18,384,452 |
| 23 Feb 2024 | 1.1100 | 1.1250 | 1.0700 | 1.0750 | 1.0750 | 11,626,739 |
| 22 Feb 2024 | 1.1200 | 1.1550 | 1.1050 | 1.1150 | 1.1150 | 10,388,997 |
| 21 Feb 2024 | 1.1450 | 1.1625 | 1.1100 | 1.1350 | 1.1350 | 19,839,190 |
| 20 Feb 2024 | 1.2250 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 12,893,022 |
| 19 Feb 2024 | 1.2300 | 1.2650 | 1.2100 | 1.2600 | 1.2600 | 24,637,122 |
| 16 Feb 2024 | 1.0800 | 1.1800 | 1.0700 | 1.1750 | 1.1750 | 19,976,971 |
| 15 Feb 2024 | 1.0850 | 1.0950 | 1.0350 | 1.0500 | 1.0500 | 12,977,495 |
| 14 Feb 2024 | 1.0000 | 1.0650 | 0.9900 | 1.0550 | 1.0550 | 9,361,370 |
| 13 Feb 2024 | 1.0550 | 1.0700 | 1.0150 | 1.0350 | 1.0350 | 16,899,909 |
| 12 Feb 2024 | 1.1250 | 1.1300 | 1.0200 | 1.0250 | 1.0250 | 15,288,396 |
| 09 Feb 2024 | 1.0150 | 1.1400 | 1.0050 | 1.1150 | 1.1150 | 25,114,920 |
| 08 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 07 Feb 2024 | 0.9250 | 0.9850 | 0.9150 | 0.9500 | 0.9500 | 19,405,684 |
| 06 Feb 2024 | 0.8850 | 0.9150 | 0.8750 | 0.9000 | 0.9000 | 14,993,492 |
| 05 Feb 2024 | 0.9650 | 0.9700 | 0.8900 | 0.8950 | 0.8950 | 22,135,892 |
| 02 Feb 2024 | 1.0100 | 1.0150 | 0.9600 | 0.9750 | 0.9750 | 18,396,224 |
| 01 Feb 2024 | 1.0050 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 13,169,048 |
| 31 Jan 2024 | 1.0350 | 1.0400 | 0.9950 | 1.0300 | 1.0300 | 17,486,389 |
| 30 Jan 2024 | 0.9750 | 1.0550 | 0.9650 | 1.0250 | 1.0250 | 17,795,627 |
| 29 Jan 2024 | 0.9150 | 0.9750 | 0.9050 | 0.9550 | 0.9550 | 18,472,585 |
| 25 Jan 2024 | 0.9600 | 0.9650 | 0.8950 | 0.9200 | 0.9200 | 20,430,479 |
| 24 Jan 2024 | 0.9200 | 0.9700 | 0.9100 | 0.9400 | 0.9400 | 18,820,477 |
| 23 Jan 2024 | 0.9250 | 0.9400 | 0.8850 | 0.9100 | 0.9100 | 37,721,050 |
| 22 Jan 2024 | 1.0700 | 1.0700 | 0.8850 | 0.9400 | 0.9400 | 56,031,414 |
| 19 Jan 2024 | 1.2400 | 1.2625 | 1.1850 | 1.1950 | 1.1950 | 15,199,440 |
| 18 Jan 2024 | 1.2350 | 1.2400 | 1.1600 | 1.2150 | 1.2150 | 46,593,941 |
| 17 Jan 2024 | 1.3700 | 1.4025 | 1.3400 | 1.3600 | 1.3600 | 10,699,363 |
| 16 Jan 2024 | 1.4100 | 1.4250 | 1.3700 | 1.3800 | 1.3800 | 8,444,232 |
| 15 Jan 2024 | 1.4800 | 1.4850 | 1.4400 | 1.4500 | 1.4500 | 1,982,574 |
| 12 Jan 2024 | 1.4800 | 1.5100 | 1.4800 | 1.4850 | 1.4850 | 4,492,331 |
| 11 Jan 2024 | 1.4700 | 1.5100 | 1.4400 | 1.5000 | 1.5000 | 6,719,503 |
| 10 Jan 2024 | 1.5050 | 1.5100 | 1.4400 | 1.4650 | 1.4650 | 8,289,162 |
| 09 Jan 2024 | 1.5500 | 1.5700 | 1.5250 | 1.5250 | 1.5250 | 5,756,301 |
| 08 Jan 2024 | 1.5800 | 1.5850 | 1.5100 | 1.5400 | 1.5400 | 8,720,976 |
| 05 Jan 2024 | 1.5950 | 1.6100 | 1.5650 | 1.5800 | 1.5800 | 5,468,436 |
| 04 Jan 2024 | 1.5900 | 1.6300 | 1.5850 | 1.5950 | 1.5950 | 6,630,892 |
| 03 Jan 2024 | 1.6500 | 1.6650 | 1.6200 | 1.6200 | 1.6200 | 6,888,528 |
| 02 Jan 2024 | 1.6500 | 1.6950 | 1.6300 | 1.6850 | 1.6850 | 5,405,555 |
| 29 Dec 2023 | 1.6350 | 1.6650 | 1.6250 | 1.6500 | 1.6500 | 7,358,854 |
| 28 Dec 2023 | 1.6250 | 1.6500 | 1.5850 | 1.6400 | 1.6400 | 7,335,795 |
| 27 Dec 2023 | 1.5350 | 1.6350 | 1.5250 | 1.6100 | 1.6100 | 12,718,866 |
| 22 Dec 2023 | 1.5700 | 1.5750 | 1.5000 | 1.5150 | 1.5150 | 10,193,525 |
| 21 Dec 2023 | 1.6150 | 1.6150 | 1.5250 | 1.5400 | 1.5400 | 20,575,366 |
| 20 Dec 2023 | 1.6750 | 1.7200 | 1.6100 | 1.6800 | 1.6800 | 20,649,638 |
| 19 Dec 2023 | 1.4700 | 1.6750 | 1.4700 | 1.6300 | 1.6300 | 27,695,898 |
| 18 Dec 2023 | 1.4500 | 1.4750 | 1.4150 | 1.4650 | 1.4650 | 8,054,708 |
| 15 Dec 2023 | 1.4100 | 1.4750 | 1.3775 | 1.4500 | 1.4500 | 27,805,814 |
| 14 Dec 2023 | 1.3400 | 1.4200 | 1.3200 | 1.3750 | 1.3750 | 17,042,998 |
| 13 Dec 2023 | 1.2750 | 1.2900 | 1.2550 | 1.2700 | 1.2700 | 7,289,030 |
| 12 Dec 2023 | 1.3350 | 1.3450 | 1.2800 | 1.2800 | 1.2800 | 9,727,054 |
| 11 Dec 2023 | 1.3800 | 1.4200 | 1.3300 | 1.3350 | 1.3350 | 12,552,614 |
| 08 Dec 2023 | 1.3450 | 1.3850 | 1.3350 | 1.3800 | 1.3800 | 14,145,937 |
| 07 Dec 2023 | 1.2900 | 1.3450 | 1.2650 | 1.3250 | 1.3250 | 20,497,224 |
| 06 Dec 2023 | 1.2150 | 1.3250 | 1.2150 | 1.3100 | 1.3100 | 16,019,722 |
| 05 Dec 2023 | 1.3450 | 1.3650 | 1.2325 | 1.2350 | 1.2350 | 22,436,085 |
| 04 Dec 2023 | 1.3950 | 1.4000 | 1.3550 | 1.3600 | 1.3600 | 8,933,516 |
| 01 Dec 2023 | 1.3800 | 1.4150 | 1.3350 | 1.3550 | 1.3550 | 11,490,257 |
| 30 Nov 2023 | 1.3550 | 1.3750 | 1.3150 | 1.3750 | 1.3750 | 29,946,693 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.