Lynas Rare Earths Limited (LYC.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
As of 10:55AM AEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 6.60 | 6.61 | 6.52 | 6.53 | 6.53 | 421,681 |
| May 03, 2024 | 6.53 | 6.58 | 6.51 | 6.56 | 6.56 | 2,285,100 |
| May 02, 2024 | 6.46 | 6.52 | 6.39 | 6.47 | 6.47 | 4,503,351 |
| May 01, 2024 | 6.42 | 6.51 | 6.38 | 6.50 | 6.50 | 3,105,776 |
| Apr 30, 2024 | 6.48 | 6.58 | 6.45 | 6.56 | 6.56 | 3,695,950 |
| Apr 29, 2024 | 6.23 | 6.45 | 6.20 | 6.43 | 6.43 | 3,143,621 |
| Apr 26, 2024 | 6.17 | 6.27 | 6.09 | 6.19 | 6.19 | 5,100,251 |
| Apr 24, 2024 | 6.44 | 6.46 | 6.25 | 6.38 | 6.38 | 2,975,822 |
| Apr 23, 2024 | 6.46 | 6.48 | 6.39 | 6.40 | 6.40 | 5,412,882 |
| Apr 22, 2024 | 6.38 | 6.50 | 6.31 | 6.46 | 6.46 | 2,733,128 |
| Apr 19, 2024 | 6.55 | 6.56 | 6.32 | 6.39 | 6.39 | 4,190,419 |
| Apr 18, 2024 | 6.60 | 6.64 | 6.38 | 6.56 | 6.56 | 5,476,728 |
| Apr 17, 2024 | 6.35 | 6.49 | 6.28 | 6.45 | 6.45 | 5,966,656 |
| Apr 16, 2024 | 6.11 | 6.27 | 6.04 | 6.09 | 6.09 | 8,471,491 |
| Apr 15, 2024 | 6.16 | 6.23 | 6.11 | 6.15 | 6.15 | 3,898,063 |
| Apr 12, 2024 | 6.02 | 6.17 | 5.98 | 6.15 | 6.15 | 4,564,278 |
| Apr 11, 2024 | 5.87 | 6.12 | 5.83 | 6.05 | 6.05 | 4,744,800 |
| Apr 10, 2024 | 6.06 | 6.10 | 5.91 | 5.96 | 5.96 | 4,814,513 |
| Apr 09, 2024 | 5.91 | 6.12 | 5.89 | 5.96 | 5.96 | 9,584,487 |
| Apr 08, 2024 | 5.70 | 5.80 | 5.57 | 5.77 | 5.77 | 7,196,872 |
| Apr 05, 2024 | 5.58 | 5.72 | 5.55 | 5.66 | 5.66 | 3,432,403 |
| Apr 04, 2024 | 5.72 | 5.88 | 5.70 | 5.83 | 5.83 | 4,324,548 |
| Apr 03, 2024 | 5.77 | 5.79 | 5.61 | 5.66 | 5.66 | 3,176,255 |
| Apr 02, 2024 | 5.63 | 5.82 | 5.61 | 5.77 | 5.77 | 2,801,495 |
| Mar 28, 2024 | 5.51 | 5.72 | 5.51 | 5.69 | 5.69 | 6,126,713 |
| Mar 27, 2024 | 5.49 | 5.64 | 5.49 | 5.53 | 5.53 | 3,135,494 |
| Mar 26, 2024 | 5.74 | 5.75 | 5.53 | 5.59 | 5.59 | 6,507,505 |
| Mar 25, 2024 | 5.79 | 5.84 | 5.77 | 5.78 | 5.78 | 2,010,496 |
| Mar 22, 2024 | 5.82 | 5.87 | 5.76 | 5.80 | 5.80 | 2,959,304 |
| Mar 21, 2024 | 5.90 | 5.91 | 5.80 | 5.83 | 5.83 | 2,777,816 |
| Mar 20, 2024 | 5.70 | 5.89 | 5.69 | 5.80 | 5.80 | 2,568,978 |
| Mar 19, 2024 | 5.76 | 5.79 | 5.69 | 5.73 | 5.73 | 2,393,749 |
| Mar 18, 2024 | 5.73 | 5.76 | 5.70 | 5.74 | 5.74 | 3,516,620 |
| Mar 15, 2024 | 5.78 | 5.78 | 5.65 | 5.78 | 5.78 | 7,064,475 |
| Mar 14, 2024 | 5.75 | 5.84 | 5.72 | 5.82 | 5.82 | 2,340,217 |
| Mar 13, 2024 | 5.83 | 5.84 | 5.76 | 5.80 | 5.80 | 2,902,480 |
| Mar 12, 2024 | 5.80 | 5.87 | 5.79 | 5.85 | 5.85 | 2,246,291 |
| Mar 11, 2024 | 5.95 | 5.98 | 5.78 | 5.80 | 5.80 | 3,776,703 |
| Mar 08, 2024 | 6.13 | 6.18 | 5.99 | 6.01 | 6.01 | 3,206,210 |
| Mar 07, 2024 | 5.88 | 6.08 | 5.87 | 6.08 | 6.08 | 2,855,139 |
| Mar 06, 2024 | 5.83 | 5.88 | 5.73 | 5.82 | 5.82 | 5,806,333 |
| Mar 05, 2024 | 6.08 | 6.11 | 5.91 | 5.96 | 5.96 | 4,588,277 |
| Mar 04, 2024 | 6.14 | 6.24 | 6.02 | 6.24 | 6.24 | 4,709,108 |
| Mar 01, 2024 | 5.99 | 6.15 | 5.93 | 6.11 | 6.11 | 6,030,075 |
| Feb 29, 2024 | 5.95 | 5.99 | 5.80 | 5.84 | 5.84 | 4,411,966 |
| Feb 28, 2024 | 5.79 | 6.04 | 5.74 | 5.97 | 5.97 | 5,227,251 |
| Feb 27, 2024 | 5.72 | 5.74 | 5.58 | 5.67 | 5.67 | 6,307,409 |
| Feb 26, 2024 | 5.75 | 6.18 | 5.66 | 5.90 | 5.90 | 6,507,339 |
| Feb 23, 2024 | 6.02 | 6.02 | 5.84 | 5.84 | 5.84 | 2,803,551 |
| Feb 22, 2024 | 5.75 | 6.01 | 5.75 | 5.94 | 5.94 | 3,695,162 |
| Feb 21, 2024 | 5.70 | 6.00 | 5.69 | 5.94 | 5.94 | 3,745,646 |
| Feb 20, 2024 | 5.91 | 5.93 | 5.72 | 5.76 | 5.76 | 3,033,527 |
| Feb 19, 2024 | 6.01 | 6.10 | 5.90 | 5.93 | 5.93 | 2,822,972 |
| Feb 16, 2024 | 5.82 | 5.98 | 5.78 | 5.97 | 5.97 | 5,285,377 |
| Feb 15, 2024 | 5.73 | 5.79 | 5.65 | 5.69 | 5.69 | 1,989,779 |
| Feb 14, 2024 | 5.60 | 5.72 | 5.52 | 5.70 | 5.70 | 4,209,395 |
| Feb 13, 2024 | 5.87 | 5.91 | 5.72 | 5.76 | 5.76 | 3,274,163 |
| Feb 12, 2024 | 5.93 | 5.98 | 5.79 | 5.79 | 5.79 | 1,986,500 |
| Feb 09, 2024 | 6.02 | 6.04 | 5.87 | 5.90 | 5.90 | 2,743,264 |
| Feb 08, 2024 | 6.04 | 6.14 | 5.95 | 5.98 | 5.98 | 3,113,575 |
| Feb 07, 2024 | 5.96 | 6.20 | 5.96 | 6.04 | 6.04 | 5,348,447 |
| Feb 06, 2024 | 5.64 | 5.87 | 5.61 | 5.84 | 5.84 | 4,020,722 |
| Feb 05, 2024 | 5.80 | 5.89 | 5.66 | 5.68 | 5.68 | 3,615,838 |
| Feb 02, 2024 | 5.72 | 5.83 | 5.68 | 5.83 | 5.83 | 2,829,818 |
| Feb 01, 2024 | 5.84 | 5.85 | 5.68 | 5.68 | 5.68 | 5,175,278 |
| Jan 31, 2024 | 5.78 | 5.91 | 5.74 | 5.88 | 5.88 | 4,608,382 |
| Jan 30, 2024 | 5.93 | 5.96 | 5.82 | 5.86 | 5.86 | 2,588,857 |
| Jan 29, 2024 | 6.08 | 6.09 | 5.91 | 5.96 | 5.96 | 3,390,215 |
| Jan 25, 2024 | 6.13 | 6.15 | 6.00 | 6.09 | 6.09 | 3,194,954 |
| Jan 24, 2024 | 5.92 | 6.08 | 5.80 | 6.05 | 6.05 | 5,200,196 |
| Jan 23, 2024 | 5.83 | 5.88 | 5.73 | 5.79 | 5.79 | 6,426,923 |
| Jan 22, 2024 | 5.95 | 5.98 | 5.75 | 5.87 | 5.87 | 4,274,157 |
| Jan 19, 2024 | 6.06 | 6.13 | 5.92 | 5.95 | 5.95 | 4,004,237 |
| Jan 18, 2024 | 5.91 | 6.09 | 5.87 | 6.00 | 6.00 | 6,206,996 |
| Jan 17, 2024 | 6.18 | 6.18 | 6.00 | 6.00 | 6.00 | 8,364,669 |
| Jan 16, 2024 | 6.25 | 6.28 | 6.13 | 6.18 | 6.18 | 2,146,145 |
| Jan 15, 2024 | 6.40 | 6.42 | 6.28 | 6.33 | 6.33 | 579,351 |
| Jan 12, 2024 | 6.29 | 6.42 | 6.29 | 6.39 | 6.39 | 2,129,780 |
| Jan 11, 2024 | 6.24 | 6.40 | 6.24 | 6.38 | 6.38 | 2,220,675 |
| Jan 10, 2024 | 6.44 | 6.46 | 6.24 | 6.27 | 6.27 | 3,956,358 |
| Jan 09, 2024 | 6.66 | 6.71 | 6.51 | 6.55 | 6.55 | 2,934,089 |
| Jan 08, 2024 | 6.68 | 6.73 | 6.58 | 6.58 | 6.58 | 1,983,294 |
| Jan 05, 2024 | 6.70 | 6.76 | 6.68 | 6.71 | 6.71 | 1,416,876 |
| Jan 04, 2024 | 6.68 | 6.79 | 6.68 | 6.72 | 6.72 | 2,618,532 |
| Jan 03, 2024 | 7.03 | 7.07 | 6.93 | 6.95 | 6.95 | 2,003,297 |
| Jan 02, 2024 | 7.13 | 7.22 | 7.10 | 7.17 | 7.17 | 1,311,593 |
| Dec 29, 2023 | 7.19 | 7.23 | 7.16 | 7.16 | 7.16 | 2,068,399 |
| Dec 28, 2023 | 7.15 | 7.19 | 7.10 | 7.19 | 7.19 | 1,205,023 |
| Dec 27, 2023 | 7.11 | 7.18 | 7.06 | 7.10 | 7.10 | 2,511,075 |
| Dec 22, 2023 | 7.07 | 7.23 | 7.00 | 7.00 | 7.00 | 5,271,274 |
| Dec 21, 2023 | 6.91 | 6.92 | 6.74 | 6.80 | 6.80 | 3,418,372 |
| Dec 20, 2023 | 6.82 | 6.96 | 6.73 | 6.93 | 6.93 | 3,870,271 |
| Dec 19, 2023 | 6.65 | 6.80 | 6.65 | 6.75 | 6.75 | 2,401,374 |
| Dec 18, 2023 | 6.58 | 6.69 | 6.51 | 6.69 | 6.69 | 2,198,387 |
| Dec 15, 2023 | 6.45 | 6.68 | 6.43 | 6.65 | 6.65 | 8,415,606 |
| Dec 14, 2023 | 6.20 | 6.37 | 6.18 | 6.37 | 6.37 | 5,282,920 |
| Dec 13, 2023 | 6.03 | 6.07 | 5.98 | 6.05 | 6.05 | 5,772,976 |
| Dec 12, 2023 | 6.25 | 6.28 | 6.03 | 6.03 | 6.03 | 6,674,464 |
| Dec 11, 2023 | 6.37 | 6.43 | 6.28 | 6.32 | 6.32 | 3,428,270 |
| Dec 08, 2023 | 6.41 | 6.44 | 6.36 | 6.39 | 6.39 | 2,349,926 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.