Lynas Rare Earths Limited (LYC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 6.70 | 6.82 | 6.68 | 6.76 | 6.76 | 1,829,814 |
| 17 Sept 2024 | 6.83 | 6.85 | 6.67 | 6.74 | 6.74 | 2,242,977 |
| 16 Sept 2024 | 6.92 | 6.96 | 6.77 | 6.82 | 6.82 | 2,469,796 |
| 13 Sept 2024 | 6.95 | 6.97 | 6.87 | 6.92 | 6.92 | 2,438,921 |
| 12 Sept 2024 | 6.94 | 7.04 | 6.88 | 6.94 | 6.94 | 3,335,704 |
| 11 Sept 2024 | 7.08 | 7.26 | 6.82 | 6.87 | 6.87 | 4,672,087 |
| 10 Sept 2024 | 7.12 | 7.27 | 7.04 | 7.04 | 7.04 | 4,289,607 |
| 09 Sept 2024 | 6.66 | 7.07 | 6.66 | 7.04 | 7.04 | 4,291,218 |
| 06 Sept 2024 | 6.76 | 6.81 | 6.72 | 6.76 | 6.76 | 2,487,239 |
| 05 Sept 2024 | 6.72 | 6.80 | 6.66 | 6.74 | 6.74 | 2,093,089 |
| 04 Sept 2024 | 6.75 | 6.83 | 6.72 | 6.74 | 6.74 | 2,049,055 |
| 03 Sept 2024 | 6.92 | 7.05 | 6.83 | 6.88 | 6.88 | 1,918,503 |
| 02 Sept 2024 | 6.94 | 6.97 | 6.84 | 6.92 | 6.92 | 2,248,584 |
| 30 Aug 2024 | 7.00 | 7.12 | 6.92 | 7.06 | 7.06 | 3,845,895 |
| 29 Aug 2024 | 6.92 | 7.09 | 6.86 | 7.02 | 7.02 | 3,784,624 |
| 28 Aug 2024 | 6.74 | 7.05 | 6.72 | 7.02 | 7.02 | 5,604,345 |
| 27 Aug 2024 | 6.84 | 6.88 | 6.78 | 6.79 | 6.79 | 1,789,487 |
| 26 Aug 2024 | 6.85 | 6.89 | 6.77 | 6.80 | 6.80 | 1,356,435 |
| 23 Aug 2024 | 6.78 | 6.80 | 6.69 | 6.80 | 6.80 | 2,014,530 |
| 22 Aug 2024 | 6.94 | 6.95 | 6.79 | 6.90 | 6.90 | 2,502,907 |
| 21 Aug 2024 | 6.28 | 6.85 | 6.27 | 6.81 | 6.81 | 6,153,088 |
| 20 Aug 2024 | 6.33 | 6.42 | 6.31 | 6.34 | 6.34 | 1,047,137 |
| 19 Aug 2024 | 6.25 | 6.37 | 6.18 | 6.30 | 6.30 | 2,482,336 |
| 16 Aug 2024 | 6.25 | 6.26 | 6.17 | 6.25 | 6.25 | 2,513,521 |
| 15 Aug 2024 | 6.18 | 6.22 | 6.14 | 6.17 | 6.17 | 1,767,294 |
| 14 Aug 2024 | 6.16 | 6.29 | 6.14 | 6.16 | 6.16 | 2,862,402 |
| 13 Aug 2024 | 6.04 | 6.13 | 6.00 | 6.11 | 6.11 | 1,738,104 |
| 12 Aug 2024 | 6.13 | 6.16 | 6.07 | 6.09 | 6.09 | 1,918,087 |
| 09 Aug 2024 | 6.02 | 6.12 | 5.97 | 6.06 | 6.06 | 1,904,662 |
| 08 Aug 2024 | 5.95 | 5.99 | 5.88 | 5.92 | 5.92 | 3,422,002 |
| 07 Aug 2024 | 5.86 | 5.98 | 5.84 | 5.95 | 5.95 | 3,338,780 |
| 06 Aug 2024 | 5.89 | 6.04 | 5.83 | 5.83 | 5.83 | 3,204,334 |
| 05 Aug 2024 | 6.02 | 6.10 | 5.91 | 5.91 | 5.91 | 3,081,561 |
| 02 Aug 2024 | 6.12 | 6.15 | 6.07 | 6.11 | 6.11 | 2,889,146 |
| 01 Aug 2024 | 6.39 | 6.39 | 6.25 | 6.29 | 6.29 | 2,471,419 |
| 31 July 2024 | 6.10 | 6.30 | 6.09 | 6.28 | 6.28 | 3,393,498 |
| 30 July 2024 | 6.12 | 6.21 | 6.09 | 6.09 | 6.09 | 2,570,212 |
| 29 July 2024 | 6.21 | 6.22 | 6.07 | 6.22 | 6.22 | 2,193,025 |
| 26 July 2024 | 6.18 | 6.36 | 6.08 | 6.15 | 6.15 | 4,279,604 |
| 25 July 2024 | 6.00 | 6.10 | 5.97 | 6.05 | 6.05 | 4,384,356 |
| 24 July 2024 | 5.80 | 6.06 | 5.76 | 6.06 | 6.06 | 8,403,078 |
| 23 July 2024 | 5.93 | 6.07 | 5.88 | 6.02 | 6.02 | 7,263,382 |
| 22 July 2024 | 6.03 | 6.08 | 6.03 | 6.05 | 6.05 | 1,949,688 |
| 19 July 2024 | 6.14 | 6.16 | 6.02 | 6.10 | 6.10 | 5,119,292 |
| 18 July 2024 | 6.29 | 6.30 | 6.24 | 6.26 | 6.26 | 2,028,302 |
| 17 July 2024 | 6.34 | 6.37 | 6.29 | 6.29 | 6.29 | 2,473,913 |
| 16 July 2024 | 6.34 | 6.35 | 6.29 | 6.30 | 6.30 | 2,111,188 |
| 15 July 2024 | 6.46 | 6.47 | 6.34 | 6.35 | 6.35 | 3,147,090 |
| 12 July 2024 | 6.47 | 6.48 | 6.34 | 6.40 | 6.40 | 3,161,855 |
| 11 July 2024 | 6.34 | 6.40 | 6.28 | 6.40 | 6.40 | 1,991,128 |
| 10 July 2024 | 6.31 | 6.34 | 6.23 | 6.23 | 6.23 | 2,448,874 |
| 09 July 2024 | 6.45 | 6.49 | 6.40 | 6.41 | 6.41 | 2,119,646 |
| 08 July 2024 | 6.53 | 6.55 | 6.35 | 6.37 | 6.37 | 3,291,486 |
| 05 July 2024 | 6.51 | 6.59 | 6.49 | 6.56 | 6.56 | 1,273,368 |
| 04 July 2024 | 6.44 | 6.55 | 6.43 | 6.51 | 6.51 | 1,897,861 |
| 03 July 2024 | 6.23 | 6.37 | 6.20 | 6.34 | 6.34 | 2,588,845 |
| 02 July 2024 | 6.16 | 6.20 | 6.10 | 6.13 | 6.13 | 3,037,750 |
| 01 July 2024 | 5.91 | 6.19 | 5.91 | 6.16 | 6.16 | 4,513,526 |
| 28 June 2024 | 6.04 | 6.04 | 5.93 | 5.93 | 5.93 | 3,975,360 |
| 27 June 2024 | 5.96 | 6.00 | 5.93 | 5.95 | 5.95 | 1,822,304 |
| 26 June 2024 | 5.97 | 6.02 | 5.90 | 5.98 | 5.98 | 3,252,184 |
| 25 June 2024 | 6.11 | 6.11 | 6.02 | 6.06 | 6.06 | 2,778,172 |
| 24 June 2024 | 6.06 | 6.11 | 5.98 | 5.98 | 5.98 | 2,874,135 |
| 21 June 2024 | 6.08 | 6.09 | 6.02 | 6.07 | 6.07 | 5,852,400 |
| 20 June 2024 | 6.05 | 6.08 | 6.03 | 6.05 | 6.05 | 5,875,152 |
| 19 June 2024 | 6.03 | 6.08 | 5.97 | 6.06 | 6.06 | 2,875,544 |
| 18 June 2024 | 6.12 | 6.13 | 6.01 | 6.04 | 6.04 | 6,831,567 |
| 17 June 2024 | 6.13 | 6.17 | 5.99 | 6.12 | 6.12 | 5,188,448 |
| 14 June 2024 | 6.23 | 6.24 | 6.13 | 6.15 | 6.15 | 3,011,584 |
| 13 June 2024 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | 3,477,280 |
| 12 June 2024 | 6.52 | 6.57 | 6.48 | 6.54 | 6.54 | 1,975,950 |
| 11 June 2024 | 6.58 | 6.58 | 6.52 | 6.56 | 6.56 | 2,881,711 |
| 07 June 2024 | 6.65 | 6.69 | 6.60 | 6.66 | 6.66 | 3,111,971 |
| 06 June 2024 | 6.70 | 6.70 | 6.63 | 6.63 | 6.63 | 3,535,081 |
| 05 June 2024 | 6.68 | 6.70 | 6.62 | 6.66 | 6.66 | 3,896,741 |
| 04 June 2024 | 6.71 | 6.76 | 6.70 | 6.71 | 6.71 | 1,475,056 |
| 03 June 2024 | 6.71 | 6.75 | 6.68 | 6.73 | 6.73 | 2,404,365 |
| 31 May 2024 | 6.65 | 6.68 | 6.59 | 6.66 | 6.66 | 6,075,890 |
| 30 May 2024 | 6.66 | 6.66 | 6.59 | 6.62 | 6.62 | 4,239,174 |
| 29 May 2024 | 6.67 | 6.80 | 6.66 | 6.73 | 6.73 | 2,836,388 |
| 28 May 2024 | 6.74 | 6.78 | 6.71 | 6.72 | 6.72 | 3,551,562 |
| 27 May 2024 | 6.69 | 6.72 | 6.62 | 6.71 | 6.71 | 3,464,462 |
| 24 May 2024 | 6.74 | 6.77 | 6.62 | 6.67 | 6.67 | 7,165,313 |
| 23 May 2024 | 6.96 | 7.00 | 6.85 | 6.91 | 6.91 | 3,104,540 |
| 22 May 2024 | 7.13 | 7.13 | 7.05 | 7.07 | 7.07 | 3,097,145 |
| 21 May 2024 | 7.05 | 7.10 | 7.01 | 7.10 | 7.10 | 3,714,159 |
| 20 May 2024 | 7.00 | 7.09 | 6.98 | 7.08 | 7.08 | 2,479,548 |
| 17 May 2024 | 6.97 | 7.02 | 6.93 | 6.97 | 6.97 | 3,457,517 |
| 16 May 2024 | 6.91 | 7.00 | 6.90 | 6.98 | 6.98 | 5,198,242 |
| 15 May 2024 | 7.00 | 7.05 | 6.82 | 6.90 | 6.90 | 4,144,653 |
| 14 May 2024 | 6.92 | 6.94 | 6.81 | 6.81 | 6.81 | 3,397,971 |
| 13 May 2024 | 6.84 | 6.95 | 6.83 | 6.92 | 6.92 | 2,968,680 |
| 10 May 2024 | 6.72 | 6.90 | 6.72 | 6.86 | 6.86 | 5,141,612 |
| 09 May 2024 | 6.68 | 6.68 | 6.59 | 6.66 | 6.66 | 1,598,666 |
| 08 May 2024 | 6.62 | 6.68 | 6.58 | 6.68 | 6.68 | 1,852,396 |
| 07 May 2024 | 6.57 | 6.69 | 6.55 | 6.65 | 6.65 | 4,020,865 |
| 06 May 2024 | 6.60 | 6.61 | 6.49 | 6.51 | 6.51 | 2,089,164 |
| 03 May 2024 | 6.53 | 6.58 | 6.51 | 6.56 | 6.56 | 2,285,100 |
| 02 May 2024 | 6.46 | 6.52 | 6.39 | 6.47 | 6.47 | 4,503,351 |
| 01 May 2024 | 6.42 | 6.51 | 6.38 | 6.50 | 6.50 | 3,105,776 |
| *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.