Los Cerros Limited (LCL.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0400

-0.0020

(-4.76%)

At close: 03:25PM AEDT

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.0410	0.0410	0.0400	0.0400	0.0400	1,230,305
Feb 03, 2023	0.0410	0.0410	0.0400	0.0400	0.0400	1,230,305
Feb 02, 2023	0.0410	0.0420	0.0400	0.0420	0.0420	218,175
Feb 01, 2023	0.0410	0.0410	0.0400	0.0400	0.0400	1,083,706
Jan 31, 2023	0.0440	0.0440	0.0420	0.0420	0.0420	554,391
Jan 30, 2023	0.0420	0.0440	0.0410	0.0440	0.0440	1,128,382
Jan 27, 2023	0.0430	0.0430	0.0420	0.0420	0.0420	189,149
Jan 25, 2023	0.0430	0.0440	0.0430	0.0430	0.0430	251,902
Jan 24, 2023	0.0440	0.0440	0.0420	0.0430	0.0430	1,854,705
Jan 23, 2023	0.0450	0.0450	0.0430	0.0430	0.0430	452,941
Jan 20, 2023	0.0470	0.0480	0.0430	0.0430	0.0430	2,017,322
Jan 19, 2023	0.0460	0.0460	0.0430	0.0450	0.0450	299,606
Jan 18, 2023	0.0450	0.0480	0.0440	0.0440	0.0440	449,846
Jan 17, 2023	0.0460	0.0480	0.0450	0.0450	0.0450	625,567
Jan 16, 2023	0.0440	0.0480	0.0430	0.0460	0.0460	1,739,795
Jan 13, 2023	0.0400	0.0430	0.0400	0.0410	0.0410	1,339,680
Jan 12, 2023	0.0430	0.0430	0.0390	0.0400	0.0400	3,503,327
Jan 11, 2023	0.0460	0.0470	0.0420	0.0430	0.0430	1,316,106
Jan 10, 2023	0.0490	0.0500	0.0460	0.0460	0.0460	1,126,301
Jan 09, 2023	0.0490	0.0510	0.0490	0.0490	0.0490	440,814
Jan 06, 2023	0.0520	0.0520	0.0480	0.0480	0.0480	1,367,735
Jan 05, 2023	0.0520	0.0530	0.0520	0.0530	0.0530	193,694
Jan 04, 2023	0.0530	0.0540	0.0530	0.0530	0.0530	1,079,155
Jan 03, 2023	0.0570	0.0570	0.0530	0.0560	0.0560	926,169
Dec 30, 2022	0.0580	0.0590	0.0560	0.0580	0.0580	1,993,173
Dec 29, 2022	0.0530	0.0600	0.0500	0.0570	0.0570	6,721,798
Dec 28, 2022	0.0510	0.0570	0.0490	0.0520	0.0520	4,613,928
Dec 23, 2022	0.0490	0.0510	0.0470	0.0510	0.0510	1,564,604
Dec 22, 2022	0.0490	0.0540	0.0480	0.0510	0.0510	4,200,775
Dec 21, 2022	0.0440	0.0520	0.0430	0.0490	0.0490	3,868,666
Dec 20, 2022	0.0430	0.0440	0.0430	0.0440	0.0440	794,961
Dec 19, 2022	0.0430	0.0440	0.0430	0.0430	0.0430	468,130
Dec 16, 2022	0.0420	0.0450	0.0420	0.0420	0.0420	1,531,821
Dec 15, 2022	0.0430	0.0460	0.0430	0.0440	0.0440	341,888
Dec 14, 2022	0.0460	0.0460	0.0430	0.0430	0.0430	321,380
Dec 13, 2022	0.0460	0.0460	0.0450	0.0450	0.0450	294,580
Dec 12, 2022	0.0430	0.0490	0.0430	0.0460	0.0460	1,301,599
Dec 09, 2022	0.0470	0.0470	0.0410	0.0430	0.0430	3,514,920
Dec 08, 2022	0.0510	0.0520	0.0470	0.0470	0.0470	1,296,095
Dec 07, 2022	0.0540	0.0550	0.0490	0.0520	0.0520	3,273,765
Dec 06, 2022	0.0490	0.0550	0.0480	0.0530	0.0530	7,850,118
Dec 05, 2022	0.0510	0.0510	0.0480	0.0510	0.0510	4,635,365
Dec 02, 2022	0.0430	0.0510	0.0430	0.0510	0.0510	12,875,522
Dec 01, 2022	0.0400	0.0430	0.0400	0.0430	0.0430	1,786,888
Nov 30, 2022	0.0390	0.0410	0.0390	0.0400	0.0400	764,888
Nov 29, 2022	0.0380	0.0400	0.0380	0.0380	0.0380	3,374,196
Nov 28, 2022	0.0430	0.0430	0.0380	0.0380	0.0380	10,334,124
Nov 25, 2022	0.0440	0.0470	0.0400	0.0430	0.0430	36,961,813
Nov 24, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
Nov 23, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
Nov 22, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
Nov 21, 2022	0.0340	0.0390	0.0340	0.0360	0.0360	3,600,775
Nov 18, 2022	0.0300	0.0360	0.0290	0.0330	0.0330	5,972,619
Nov 17, 2022	0.0310	0.0310	0.0290	0.0290	0.0290	1,043,496
Nov 16, 2022	0.0300	0.0330	0.0300	0.0310	0.0310	2,813,564
Nov 15, 2022	0.0290	0.0310	0.0290	0.0300	0.0300	2,176,201
Nov 14, 2022	0.0270	0.0295	0.0270	0.0290	0.0290	1,124,996
Nov 11, 2022	0.0270	0.0290	0.0260	0.0260	0.0260	1,351,568
Nov 10, 2022	0.0280	0.0290	0.0250	0.0260	0.0260	870,145
Nov 09, 2022	0.0280	0.0280	0.0270	0.0280	0.0280	843,568
Nov 08, 2022	0.0250	0.0300	0.0250	0.0270	0.0270	6,437,367
Nov 07, 2022	0.0240	0.0250	0.0240	0.0240	0.0240	814,645
Nov 04, 2022	0.0220	0.0230	0.0210	0.0230	0.0230	279,665
Nov 03, 2022	0.0210	0.0220	0.0210	0.0220	0.0220	342,540
Nov 02, 2022	0.0230	0.0230	0.0210	0.0220	0.0220	1,844,809
Nov 01, 2022	0.0220	0.0220	0.0210	0.0220	0.0220	440,681
Oct 31, 2022	0.0235	0.0235	0.0220	0.0220	0.0220	2,094,619
Oct 28, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	341,047
Oct 27, 2022	0.0250	0.0250	0.0230	0.0240	0.0240	1,263,390
Oct 26, 2022	0.0240	0.0240	0.0240	0.0240	0.0240	7,912
Oct 25, 2022	0.0250	0.0250	0.0240	0.0240	0.0240	160,302
Oct 24, 2022	0.0230	0.0240	0.0230	0.0240	0.0240	206,501
Oct 21, 2022	0.0230	0.0235	0.0230	0.0230	0.0230	3,824,269
Oct 20, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	409,202
Oct 19, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	369,770
Oct 18, 2022	0.0240	0.0250	0.0230	0.0230	0.0230	558,032
Oct 17, 2022	0.0240	0.0250	0.0230	0.0230	0.0230	697,467
Oct 14, 2022	0.0240	0.0240	0.0230	0.0240	0.0240	1,162,520
Oct 13, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	164,202
Oct 12, 2022	0.0240	0.0240	0.0220	0.0230	0.0230	876,407
Oct 11, 2022	0.0240	0.0240	0.0230	0.0230	0.0230	2,504,335
Oct 10, 2022	0.0250	0.0250	0.0240	0.0240	0.0240	2,419,964
Oct 07, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	1,304,025
Oct 06, 2022	0.0280	0.0280	0.0250	0.0260	0.0260	2,708,779
Oct 05, 2022	0.0290	0.0310	0.0280	0.0280	0.0280	1,332,905
Oct 04, 2022	0.0290	0.0290	0.0280	0.0280	0.0280	670,222
Oct 03, 2022	0.0270	0.0290	0.0270	0.0280	0.0280	457,217
Sep 30, 2022	0.0280	0.0290	0.0270	0.0270	0.0270	795,357
Sep 29, 2022	0.0290	0.0300	0.0280	0.0280	0.0280	2,111,284
Sep 28, 2022	0.0290	0.0290	0.0280	0.0290	0.0290	1,068,909
Sep 27, 2022	0.0290	0.0310	0.0290	0.0290	0.0290	567,617
Sep 26, 2022	0.0290	0.0300	0.0280	0.0290	0.0290	1,354,797
Sep 23, 2022	0.0290	0.0295	0.0290	0.0290	0.0290	254,725
Sep 21, 2022	0.0310	0.0310	0.0290	0.0290	0.0290	936,114
Sep 20, 2022	0.0300	0.0310	0.0300	0.0310	0.0310	1,367,010
Sep 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	181,056
Sep 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	460,000
Sep 15, 2022	0.0310	0.0310	0.0300	0.0310	0.0310	606,791
Sep 14, 2022	0.0310	0.0310	0.0300	0.0300	0.0300	708,372
Sep 13, 2022	0.0330	0.0330	0.0320	0.0320	0.0320	567,386
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,159.17-20.59(-0.49%)

Dow 3034,044.76-9.18(-0.03%)

Nasdaq12,139.09-61.73(-0.51%)

Russell 20002,002.89+1.67(+0.08%)

Crude Oil74.76-1.12(-1.48%)

Gold1,879.80-51.00(-2.64%)

Los Cerros Limited (LCL.AX)

S&P 500
4,159.17
-20.59(-0.49%)

Dow 30
34,044.76
-9.18(-0.03%)

Nasdaq
12,139.09
-61.73(-0.51%)

Russell 2000
2,002.89
+1.67(+0.08%)

Crude Oil
74.76
-1.12(-1.48%)

Gold
1,879.80
-51.00(-2.64%)