Advertisement
Advertisement
U.S. markets close in 4 hours
Advertisement
Advertisement
Advertisement
Advertisement

Los Cerros Limited (LCL.AX)

ASX - ASX Delayed Price. Currency in AUD
0.0400-0.0020 (-4.76%)
At close: 03:25PM AEDT
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.04100.04100.04000.04000.04001,230,305
Feb 03, 20230.04100.04100.04000.04000.04001,230,305
Feb 02, 20230.04100.04200.04000.04200.0420218,175
Feb 01, 20230.04100.04100.04000.04000.04001,083,706
Jan 31, 20230.04400.04400.04200.04200.0420554,391
Jan 30, 20230.04200.04400.04100.04400.04401,128,382
Jan 27, 20230.04300.04300.04200.04200.0420189,149
Jan 25, 20230.04300.04400.04300.04300.0430251,902
Jan 24, 20230.04400.04400.04200.04300.04301,854,705
Jan 23, 20230.04500.04500.04300.04300.0430452,941
Jan 20, 20230.04700.04800.04300.04300.04302,017,322
Jan 19, 20230.04600.04600.04300.04500.0450299,606
Jan 18, 20230.04500.04800.04400.04400.0440449,846
Jan 17, 20230.04600.04800.04500.04500.0450625,567
Jan 16, 20230.04400.04800.04300.04600.04601,739,795
Jan 13, 20230.04000.04300.04000.04100.04101,339,680
Jan 12, 20230.04300.04300.03900.04000.04003,503,327
Jan 11, 20230.04600.04700.04200.04300.04301,316,106
Jan 10, 20230.04900.05000.04600.04600.04601,126,301
Jan 09, 20230.04900.05100.04900.04900.0490440,814
Jan 06, 20230.05200.05200.04800.04800.04801,367,735
Jan 05, 20230.05200.05300.05200.05300.0530193,694
Jan 04, 20230.05300.05400.05300.05300.05301,079,155
Jan 03, 20230.05700.05700.05300.05600.0560926,169
Dec 30, 20220.05800.05900.05600.05800.05801,993,173
Dec 29, 20220.05300.06000.05000.05700.05706,721,798
Dec 28, 20220.05100.05700.04900.05200.05204,613,928
Dec 23, 20220.04900.05100.04700.05100.05101,564,604
Dec 22, 20220.04900.05400.04800.05100.05104,200,775
Dec 21, 20220.04400.05200.04300.04900.04903,868,666
Dec 20, 20220.04300.04400.04300.04400.0440794,961
Dec 19, 20220.04300.04400.04300.04300.0430468,130
Dec 16, 20220.04200.04500.04200.04200.04201,531,821
Dec 15, 20220.04300.04600.04300.04400.0440341,888
Dec 14, 20220.04600.04600.04300.04300.0430321,380
Dec 13, 20220.04600.04600.04500.04500.0450294,580
Dec 12, 20220.04300.04900.04300.04600.04601,301,599
Dec 09, 20220.04700.04700.04100.04300.04303,514,920
Dec 08, 20220.05100.05200.04700.04700.04701,296,095
Dec 07, 20220.05400.05500.04900.05200.05203,273,765
Dec 06, 20220.04900.05500.04800.05300.05307,850,118
Dec 05, 20220.05100.05100.04800.05100.05104,635,365
Dec 02, 20220.04300.05100.04300.05100.051012,875,522
Dec 01, 20220.04000.04300.04000.04300.04301,786,888
Nov 30, 20220.03900.04100.03900.04000.0400764,888
Nov 29, 20220.03800.04000.03800.03800.03803,374,196
Nov 28, 20220.04300.04300.03800.03800.038010,334,124
Nov 25, 20220.04400.04700.04000.04300.043036,961,813
Nov 24, 20220.03600.03600.03600.03600.0360-
Nov 23, 20220.03600.03600.03600.03600.0360-
Nov 22, 20220.03600.03600.03600.03600.0360-
Nov 21, 20220.03400.03900.03400.03600.03603,600,775
Nov 18, 20220.03000.03600.02900.03300.03305,972,619
Nov 17, 20220.03100.03100.02900.02900.02901,043,496
Nov 16, 20220.03000.03300.03000.03100.03102,813,564
Nov 15, 20220.02900.03100.02900.03000.03002,176,201
Nov 14, 20220.02700.02950.02700.02900.02901,124,996
Nov 11, 20220.02700.02900.02600.02600.02601,351,568
Nov 10, 20220.02800.02900.02500.02600.0260870,145
Nov 09, 20220.02800.02800.02700.02800.0280843,568
Nov 08, 20220.02500.03000.02500.02700.02706,437,367
Nov 07, 20220.02400.02500.02400.02400.0240814,645
Nov 04, 20220.02200.02300.02100.02300.0230279,665
Nov 03, 20220.02100.02200.02100.02200.0220342,540
Nov 02, 20220.02300.02300.02100.02200.02201,844,809
Nov 01, 20220.02200.02200.02100.02200.0220440,681
Oct 31, 20220.02350.02350.02200.02200.02202,094,619
Oct 28, 20220.02300.02300.02300.02300.0230341,047
Oct 27, 20220.02500.02500.02300.02400.02401,263,390
Oct 26, 20220.02400.02400.02400.02400.02407,912
Oct 25, 20220.02500.02500.02400.02400.0240160,302
Oct 24, 20220.02300.02400.02300.02400.0240206,501
Oct 21, 20220.02300.02350.02300.02300.02303,824,269
Oct 20, 20220.02300.02300.02300.02300.0230409,202
Oct 19, 20220.02300.02300.02300.02300.0230369,770
Oct 18, 20220.02400.02500.02300.02300.0230558,032
Oct 17, 20220.02400.02500.02300.02300.0230697,467
Oct 14, 20220.02400.02400.02300.02400.02401,162,520
Oct 13, 20220.02300.02300.02300.02300.0230164,202
Oct 12, 20220.02400.02400.02200.02300.0230876,407
Oct 11, 20220.02400.02400.02300.02300.02302,504,335
Oct 10, 20220.02500.02500.02400.02400.02402,419,964
Oct 07, 20220.02600.02600.02600.02600.02601,304,025
Oct 06, 20220.02800.02800.02500.02600.02602,708,779
Oct 05, 20220.02900.03100.02800.02800.02801,332,905
Oct 04, 20220.02900.02900.02800.02800.0280670,222
Oct 03, 20220.02700.02900.02700.02800.0280457,217
Sep 30, 20220.02800.02900.02700.02700.0270795,357
Sep 29, 20220.02900.03000.02800.02800.02802,111,284
Sep 28, 20220.02900.02900.02800.02900.02901,068,909
Sep 27, 20220.02900.03100.02900.02900.0290567,617
Sep 26, 20220.02900.03000.02800.02900.02901,354,797
Sep 23, 20220.02900.02950.02900.02900.0290254,725
Sep 21, 20220.03100.03100.02900.02900.0290936,114
Sep 20, 20220.03000.03100.03000.03100.03101,367,010
Sep 19, 20220.03000.03000.03000.03000.0300181,056
Sep 16, 20220.03000.03000.03000.03000.0300460,000
Sep 15, 20220.03100.03100.03000.03100.0310606,791
Sep 14, 20220.03100.03100.03000.03000.0300708,372
Sep 13, 20220.03300.03300.03200.03200.0320567,386
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement