Advertisement
Advertisement
U.S. markets open in 8 hours 27 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Lindian Resources Limited (LIN.AX)

ASX - ASX Delayed Price. Currency in AUD
0.22000.0000 (0.00%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20230.22000.22500.21500.22000.22002,833,076
Feb 06, 20230.23500.24000.22000.22000.22006,002,540
Feb 03, 20230.24500.24500.23500.23500.23502,481,615
Feb 02, 20230.25500.26000.24000.24000.24003,312,047
Feb 01, 20230.23000.25000.22750.24500.24505,682,725
Jan 31, 20230.22250.23500.22250.22500.22503,181,821
Jan 30, 20230.24000.24000.22500.22500.22504,791,772
Jan 27, 20230.22500.24250.22500.24000.24004,864,985
Jan 25, 20230.23000.23250.22000.22000.22004,155,275
Jan 24, 20230.26500.26500.22500.22500.22507,879,458
Jan 23, 20230.25000.25500.24000.24500.24503,631,794
Jan 20, 20230.23000.25000.23000.24500.24506,701,999
Jan 19, 20230.24500.25000.22500.23000.23007,375,633
Jan 18, 20230.23500.26000.23000.25000.250010,812,223
Jan 17, 20230.26500.28000.23750.24000.240014,211,624
Jan 16, 20230.32000.32250.26000.27000.270027,893,468
Jan 13, 20230.25500.30000.24500.30000.300011,728,731
Jan 12, 20230.25500.26000.23500.25000.25007,125,134
Jan 11, 20230.25000.27500.25000.25500.25508,711,496
Jan 10, 20230.26000.26500.24500.25000.25003,904,789
Jan 09, 20230.25500.26750.25000.26500.26509,313,802
Jan 06, 20230.24000.26000.23750.24500.245025,137,394
Jan 05, 20230.19000.23000.17500.23000.230024,452,475
Jan 04, 20230.15500.15500.15500.15500.1550-
Jan 03, 20230.15500.15500.15500.15500.1550-
Dec 30, 20220.15500.16500.15500.15500.15502,321,895
Dec 29, 20220.14500.15500.14500.15500.1550871,319
Dec 28, 20220.15000.15500.14500.14500.14501,205,442
Dec 23, 20220.15000.15500.14500.15000.15001,713,691
Dec 22, 20220.15000.15500.14500.15000.1500897,651
Dec 21, 20220.15500.16500.14500.15000.15002,498,816
Dec 20, 20220.15500.15500.14500.15000.1500874,249
Dec 19, 20220.14500.16500.14500.15000.15003,529,579
Dec 16, 20220.14000.15000.14000.14500.14501,141,424
Dec 15, 20220.15000.15500.14000.15000.15003,885,071
Dec 14, 20220.16000.16000.15000.15500.15503,060,332
Dec 13, 20220.17000.17000.16000.16000.16001,351,309
Dec 12, 20220.18000.18000.16000.16000.16002,921,073
Dec 09, 20220.16000.18000.16000.17500.17506,379,102
Dec 08, 20220.17000.17250.15000.15500.15508,219,092
Dec 07, 20220.18500.19000.17000.17000.17009,912,212
Dec 06, 20220.18500.20000.18500.19000.19002,777,923
Dec 05, 20220.20500.21000.18500.19000.19005,977,468
Dec 02, 20220.21500.22000.20500.20500.20504,706,280
Dec 01, 20220.24500.24500.24500.24500.2450-
Nov 30, 20220.25000.25000.24500.24500.2450249,611
Nov 29, 20220.23500.24000.22000.24000.2400980,573
Nov 28, 20220.23500.24000.22500.24000.24001,557,956
Nov 25, 20220.26000.26000.23000.23000.23002,414,858
Nov 24, 20220.27000.27500.25500.26000.26002,054,873
Nov 23, 20220.25000.28500.25000.27000.27003,155,963
Nov 22, 20220.23500.25000.23000.25000.2500535,098
Nov 21, 20220.23500.23500.23000.23500.23501,147,437
Nov 18, 20220.24000.25000.23000.24000.24002,006,040
Nov 17, 20220.22000.24000.22000.24000.24003,194,841
Nov 16, 20220.21000.22000.20500.21000.2100931,278
Nov 15, 20220.21000.21000.20500.20500.2050330,961
Nov 14, 20220.21500.21500.20500.20500.20501,197,292
Nov 11, 20220.22000.22000.21000.21500.21501,141,240
Nov 10, 20220.22000.22000.20500.20500.20501,078,334
Nov 09, 20220.20000.22500.20000.22000.22002,783,360
Nov 08, 20220.19500.21000.19000.20000.20001,636,184
Nov 07, 20220.18000.19500.18000.19000.1900899,313
Nov 04, 20220.17500.19500.17500.18500.18502,846,008
Nov 03, 20220.19000.19000.17500.17500.17501,867,583
Nov 02, 20220.20000.20000.18000.19000.19002,641,845
Nov 01, 20220.21000.21000.20000.20000.20001,388,382
Oct 31, 20220.20500.22000.20500.21000.21001,417,511
Oct 28, 20220.22000.22500.20750.21000.21001,314,457
Oct 27, 20220.21000.23500.21000.22000.2200817,723
Oct 26, 20220.20500.21500.20500.21500.21501,705,523
Oct 25, 20220.21500.21500.19500.20000.20002,606,580
Oct 24, 20220.22500.23500.21500.22000.22001,121,841
Oct 21, 20220.25000.25500.22500.22500.22504,167,490
Oct 20, 20220.23000.24000.22750.23500.2350418,650
Oct 19, 20220.23000.24500.23000.24000.24001,523,483
Oct 18, 20220.23000.24000.22000.24000.24002,131,950
Oct 17, 20220.23500.25000.22500.23000.23003,869,574
Oct 14, 20220.26000.26500.24500.24500.24502,664,626
Oct 13, 20220.26000.27500.25500.25500.25501,940,582
Oct 12, 20220.28000.28000.25000.25500.25503,317,652
Oct 11, 20220.29500.29500.27750.28500.28502,491,082
Oct 10, 20220.29000.29500.28000.29000.2900526,855
Oct 07, 20220.31000.31000.28000.29500.29503,125,922
Oct 06, 20220.31000.31500.30000.30000.3000387,572
Oct 05, 20220.32000.32500.30000.30500.30501,248,718
Oct 04, 20220.31000.32000.29000.31000.31002,857,236
Oct 03, 20220.32000.32500.31000.31000.31001,646,102
Sep 30, 20220.32000.33000.32000.32500.3250879,293
Sep 29, 20220.33000.33500.31500.32000.32001,776,276
Sep 28, 20220.32500.36000.31500.32000.32005,448,963
Sep 27, 20220.30500.33000.30500.32500.32503,361,693
Sep 26, 20220.29000.30000.28500.30000.30003,132,254
Sep 23, 20220.28000.29500.28000.29500.29502,400,484
Sep 21, 20220.28000.29000.27500.28500.28502,039,262
Sep 20, 20220.29500.30000.28500.29000.29002,212,191
Sep 19, 20220.29000.31500.28500.29000.29003,821,000
Sep 16, 20220.28000.29000.27500.28000.28002,149,006
Sep 15, 20220.30000.30500.27500.28000.28009,967,078
Sep 14, 20220.30000.31500.30000.31000.31002,051,010
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement