Australia markets closed

Liontown Resources Limited (LTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0650-0.0200 (-1.84%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
09 May 20221.36001.36001.25001.26001.260017,986,340
06 May 20221.36001.40001.35001.38001.380017,889,458
05 May 20221.41501.48001.41001.46501.465015,651,898
04 May 20221.43501.45001.34001.36001.360014,281,334
03 May 20221.44501.45501.39001.41001.410010,861,898
02 May 20221.45001.47001.40501.43501.435012,444,617
29 Apr 20221.45501.49751.45501.46501.465013,637,548
28 Apr 20221.47001.48001.41501.43001.430014,732,487
27 Apr 20221.39001.44501.35501.42001.420032,469,962
26 Apr 20221.51501.51501.44001.44501.445017,990,800
22 Apr 20221.59001.62001.56501.57001.570013,374,638
21 Apr 20221.68501.69001.63001.64001.64006,357,041
20 Apr 20221.71001.71501.64501.66501.665010,083,637
19 Apr 20221.66501.71001.66001.69001.69009,583,167
14 Apr 20221.71501.71501.65001.66001.66009,979,079
13 Apr 20221.61501.67001.60001.66001.660010,107,145
12 Apr 20221.67001.67001.58251.59501.595012,847,001
11 Apr 20221.75001.79501.67501.68501.68509,682,712
08 Apr 20221.80001.81001.72001.73001.730010,993,517
07 Apr 20221.85001.85501.75001.75001.750014,057,093
06 Apr 20221.93001.94001.85001.87501.875015,429,820
05 Apr 20222.16002.18001.97501.99001.990014,861,468
04 Apr 20221.99002.19001.98002.12002.120016,742,617
01 Apr 20221.87001.97501.86001.94501.945013,102,232
31 Mar 20221.88001.94501.87001.88001.880010,971,086
30 Mar 20221.93501.93501.84501.86001.86008,298,344
29 Mar 20221.82001.92501.82001.91501.91508,884,229
28 Mar 20221.92501.95001.82501.83001.83008,226,487
25 Mar 20221.90501.94001.89501.92001.920011,841,988
24 Mar 20221.88001.91001.83001.87001.87009,772,151
23 Mar 20221.88001.93001.85251.90001.900011,841,962
22 Mar 20221.76501.86501.76001.86001.860016,027,075
21 Mar 20221.71001.82501.70501.75001.750020,949,412
18 Mar 20221.56001.66001.54001.66001.660032,227,104
17 Mar 20221.51001.56001.50001.54001.540013,744,022
16 Mar 20221.50501.52001.46501.48001.48009,523,990
15 Mar 20221.55001.55501.46501.48501.485013,081,681
14 Mar 20221.61001.63001.56001.58001.58007,429,994
11 Mar 20221.57501.64501.57501.60501.605011,275,115
10 Mar 20221.57501.61001.55001.59001.590012,318,898
09 Mar 20221.49001.53501.48001.53501.53508,890,556
08 Mar 20221.55001.55001.45501.45501.455015,711,044
07 Mar 20221.59501.62501.55001.58001.580011,093,239
04 Mar 20221.59501.61001.50501.55001.550010,278,526
03 Mar 20221.54001.62501.54001.61501.615013,430,431
02 Mar 20221.48001.53001.46501.51001.51009,531,766
01 Mar 20221.46501.53501.44001.52001.520011,782,550
28 Feb 20221.46001.46001.38251.43501.435011,987,852
25 Feb 20221.35001.43001.35001.43001.430018,757,701
24 Feb 20221.37001.38501.28501.30001.300016,435,602
23 Feb 20221.33001.43001.33001.42001.420013,532,233
22 Feb 20221.45001.45001.32501.32501.325023,823,651
21 Feb 20221.53001.54001.48001.48501.485012,885,404
18 Feb 20221.49501.57251.44501.56001.560022,519,290
17 Feb 20221.67501.67501.55001.55501.555030,196,650
16 Feb 20221.64001.67501.51001.64001.640052,829,313
15 Feb 20221.39001.41501.35501.39001.39009,078,574
14 Feb 20221.48001.48001.39501.40001.400011,032,219
11 Feb 20221.54501.55001.48501.52001.520012,456,176
10 Feb 20221.53501.60001.52001.58001.580015,983,140
09 Feb 20221.46501.51001.45001.51001.510013,684,503
08 Feb 20221.45001.47001.43501.45501.45507,371,393
07 Feb 20221.44501.45501.41001.43501.43509,220,299
04 Feb 20221.36501.46001.35001.46001.460014,994,553
03 Feb 20221.47001.47001.37001.37501.375011,410,160
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...