Lowell Resources Fund (LRT.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 11:22AM AEST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| May 30, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 715 |
| May 29, 2024 | 1.4000 | 1.4050 | 1.3800 | 1.4050 | 1.4050 | 1,379 |
| May 28, 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 878 |
| May 27, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 22,501 |
| May 24, 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4250 | 1.4250 | 20,712 |
| May 23, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 3,301 |
| May 22, 2024 | 1.4400 | 1.4500 | 1.4375 | 1.4500 | 1.4500 | 28,057 |
| May 21, 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 29,803 |
| May 20, 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 5,191 |
| May 17, 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1,827 |
| May 16, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 15,612 |
| May 15, 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 44,865 |
| May 14, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| May 13, 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 10,994 |
| May 10, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 20 |
| May 09, 2024 | 1.3400 | 1.3400 | 1.3250 | 1.3400 | 1.3400 | 4,354 |
| May 08, 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 3,482 |
| May 07, 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 5,091 |
| May 06, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| May 03, 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 20,363 |
| May 02, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| May 01, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 3,360 |
| Apr 30, 2024 | 1.3350 | 1.3750 | 1.3350 | 1.3750 | 1.3750 | 6,393 |
| Apr 29, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 25,075 |
| Apr 26, 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 725 |
| Apr 24, 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 7,248 |
| Apr 23, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 29,740 |
| Apr 22, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Apr 19, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Apr 18, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 20,000 |
| Apr 17, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 7,088 |
| Apr 16, 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 1,613 |
| Apr 15, 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 14,199 |
| Apr 12, 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 26,666 |
| Apr 11, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Apr 10, 2024 | 1.3150 | 1.3300 | 1.3150 | 1.3300 | 1.3300 | 28,463 |
| Apr 09, 2024 | 1.2950 | 1.3150 | 1.2800 | 1.3150 | 1.3150 | 93,013 |
| Apr 08, 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 18,297 |
| Apr 05, 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 11,928 |
| Apr 04, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 5,000 |
| Apr 03, 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 19,329 |
| Apr 02, 2024 | 1.3025 | 1.3200 | 1.3025 | 1.3100 | 1.3100 | 25,668 |
| Mar 28, 2024 | 1.2900 | 1.3150 | 1.2900 | 1.3150 | 1.3150 | 12,221 |
| Mar 27, 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 5,000 |
| Mar 26, 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 2,542 |
| Mar 25, 2024 | 1.3000 | 1.3050 | 1.2900 | 1.3050 | 1.3050 | 64,031 |
| Mar 22, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 7,500 |
| Mar 21, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,515 |
| Mar 20, 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 4,579 |
| Mar 19, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 38 |
| Mar 18, 2024 | 1.2850 | 1.3000 | 1.2850 | 1.3000 | 1.3000 | 5,643 |
| Mar 15, 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| Mar 14, 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| Mar 13, 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| Mar 12, 2024 | 1.2800 | 1.2850 | 1.2625 | 1.2850 | 1.2850 | 27,877 |
| Mar 11, 2024 | 1.2800 | 1.2800 | 1.2750 | 1.2750 | 1.2750 | 15,655 |
| Mar 08, 2024 | 1.2750 | 1.2900 | 1.2750 | 1.2800 | 1.2800 | 8,247 |
| Mar 07, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Mar 06, 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 15,016 |
| Mar 05, 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2550 | 1.2550 | 74,373 |
| Mar 04, 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 25,721 |
| Mar 01, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,000 |
| Feb 29, 2024 | 1.2700 | 1.2750 | 1.2700 | 1.2750 | 1.2750 | 29,673 |
| Feb 28, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 13,473 |
| Feb 27, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 788 |
| Feb 26, 2024 | 1.2400 | 1.2650 | 1.2300 | 1.2650 | 1.2650 | 13,214 |
| Feb 23, 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 7,410 |
| Feb 22, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 563 |
| Feb 21, 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 9,095 |
| Feb 20, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Feb 19, 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 7,000 |
| Feb 16, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 20,736 |
| Feb 15, 2024 | 1.3350 | 1.3350 | 1.3300 | 1.3300 | 1.3300 | 768 |
| Feb 14, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Feb 13, 2024 | 1.4150 | 1.4150 | 1.3000 | 1.3000 | 1.3000 | 43,274 |
| Feb 12, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 2,991 |
| Feb 09, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Feb 08, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Feb 07, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Feb 06, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 22,421 |
| Feb 05, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Feb 02, 2024 | 1.4525 | 1.4550 | 1.4500 | 1.4500 | 1.4500 | 5,566 |
| Feb 01, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Jan 31, 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 25,045 |
| Jan 30, 2024 | 1.4550 | 1.4550 | 1.4400 | 1.4400 | 1.4400 | 37,594 |
| Jan 29, 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 17,216 |
| Jan 25, 2024 | 1.4150 | 1.4550 | 1.4150 | 1.4550 | 1.4550 | 2,406 |
| Jan 24, 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 17 |
| Jan 23, 2024 | 1.4400 | 1.4600 | 1.4150 | 1.4600 | 1.4600 | 15,279 |
| Jan 22, 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 85,318 |
| Jan 19, 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 22,336 |
| Jan 18, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 27 |
| Jan 17, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 7,000 |
| Jan 16, 2024 | 1.4750 | 1.4800 | 1.4750 | 1.4800 | 1.4800 | 19,837 |
| Jan 15, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Jan 12, 2024 | 1.4750 | 1.4800 | 1.4750 | 1.4800 | 1.4800 | 5,000 |
| Jan 11, 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 16,368 |
| Jan 10, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 10,000 |
| Jan 09, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 8,349 |
| *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.