LTR.AX - Liontown Resources Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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. 2019------
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
26 Jun. 20190.10000.10500.09500.09900.099015,517,183
25 Jun. 20190.11000.11000.10000.10500.10505,446,325
24 Jun. 20190.11000.11500.10500.10500.10508,021,460
21 Jun. 20190.11000.11500.10500.11000.11003,781,719
20 Jun. 20190.10500.11000.10500.11000.11004,152,267
19 Jun. 20190.11500.11750.10500.10500.10504,892,613
18 Jun. 20190.12000.12500.11500.11500.11509,867,443
17 Jun. 20190.12000.12000.11500.12000.12002,645,999
14 Jun. 20190.11000.12000.11000.11500.115011,807,295
13 Jun. 20190.10000.11000.09800.11000.110012,579,828
12 Jun. 20190.10000.10500.10000.10000.100010,623,483
11 Jun. 20190.10000.10500.10000.10000.100011,924,287
07 Jun. 20190.09900.10500.09900.10500.105010,887,703
06 Jun. 20190.10000.10500.09700.09900.099011,273,037
05 Jun. 20190.09700.10500.09500.09900.099013,067,659
04 Jun. 20190.09900.10250.09300.09400.094017,233,197
03 Jun. 20190.11500.12000.09500.09800.098030,499,405
31 May 20190.11500.11500.10500.10500.10509,692,983
30 May 20190.11500.11500.10700.11000.11007,711,989
29 May 20190.12000.12500.11000.11500.115027,090,050
28 May 20190.10500.12000.10200.12000.120030,536,371
27 May 20190.09600.10250.09300.10000.100027,460,683
24 May 20190.08800.09900.08700.09200.092018,023,528
23 May 20190.08900.09000.08700.08800.08808,123,994
22 May 20190.09300.09500.08700.08700.087027,706,976
21 May 20190.09800.10500.09200.09200.092047,785,089
20 May 20190.10500.11000.09300.10000.100078,585,742
17 May 20190.08500.09000.08300.08400.084017,258,423
16 May 20190.08200.08500.08200.08300.083012,013,868
15 May 20190.08400.09200.08000.08000.080059,681,746
14 May 20190.07300.08800.07200.08400.084055,424,197
13 May 20190.07300.07800.06900.07400.074033,901,906
10 May 20190.08800.08900.06800.07100.071090,500,620
09 May 20190.05700.08000.05600.08000.0800119,814,357
08 May 20190.04800.05200.04600.04900.049018,394,766
07 May 20190.04800.05100.04300.04800.048049,469,146
06 May 20190.04400.05500.04400.05000.050052,457,879
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...