LNG.AX - Liquefied Natural Gas Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.23000.24000.23000.23500.2350871,912
Jul 18, 20190.23500.23500.23000.23000.2300406,161
Jul 17, 20190.24500.24500.23000.23000.2300733,316
Jul 16, 20190.23500.25000.23500.24000.24001,019,591
Jul 15, 20190.24500.24500.23000.23500.23501,169,987
Jul 12, 20190.24500.25000.24500.24500.2450279,748
Jul 11, 20190.25000.25000.24000.24000.2400404,789
Jul 10, 20190.24500.24500.23700.24000.2400582,286
Jul 09, 20190.25500.25500.23500.23500.23501,045,637
Jul 08, 20190.25000.25500.24500.25000.25001,271,434
Jul 05, 20190.24500.25000.24000.24500.24501,028,725
Jul 04, 20190.24500.25000.24000.24500.2450500,981
Jul 03, 20190.25000.25500.24000.24500.24501,073,571
Jul 02, 20190.26000.27000.25500.25500.25501,132,567
Jul 01, 20190.24500.26000.23500.26000.26001,518,996
Jun 28, 20190.24500.24500.23000.23500.23501,536,689
Jun 27, 20190.23000.24500.23000.24000.24002,167,166
Jun 26, 20190.25000.25500.22500.22500.22503,542,681
Jun 25, 20190.27000.27000.24500.24500.24504,218,347
Jun 24, 20190.26500.27000.26000.26000.26001,204,921
Jun 21, 20190.27000.27500.26000.26000.26002,123,276
Jun 20, 20190.28000.28000.26500.26500.26501,636,334
Jun 19, 20190.30000.30500.27500.27500.27502,115,817
Jun 18, 20190.29000.30000.28500.28500.28502,102,069
Jun 17, 20190.26500.29000.26000.28500.28501,664,251
Jun 14, 20190.27000.27500.26000.26000.26001,699,152
Jun 13, 20190.27500.28000.26700.27000.27001,161,516
Jun 12, 20190.27500.28500.27000.27500.27501,299,984
Jun 11, 20190.26500.28000.26500.27000.27001,966,961
Jun 07, 20190.26000.27000.26000.26000.26001,224,223
Jun 06, 20190.27500.27500.25500.26000.26002,421,366
Jun 05, 20190.29500.30000.27200.27500.27501,883,918
Jun 04, 20190.28500.30500.28000.29000.29001,445,596
Jun 03, 20190.31000.31000.28000.28000.28002,813,495
May 31, 20190.28500.31500.28500.30500.30504,733,891
May 30, 20190.30500.30500.28500.28500.28503,515,146
May 29, 20190.33000.33000.30000.31000.31003,478,163
May 28, 20190.33500.34500.33000.33000.33001,234,982
May 27, 20190.34500.35500.34000.34000.34001,230,420
May 24, 20190.36500.37000.34000.35000.35004,145,200
May 23, 20190.37500.38500.36000.36500.36501,689,111
May 22, 20190.38500.39000.36500.37500.37503,457,207
May 21, 20190.38500.39000.37500.38000.38002,048,795
May 20, 20190.39000.40500.38000.38500.3850969,004
May 17, 20190.39000.40500.38000.38500.38502,536,237
May 16, 20190.41000.41500.39500.39500.39501,728,858
May 15, 20190.40000.42200.39500.40000.40007,195,432
May 14, 20190.40000.40000.37500.38500.38505,877,711
May 13, 20190.40000.41700.39500.41000.41004,590,400
May 10, 20190.42000.42000.40500.41000.410013,572,612
May 09, 20190.41500.42000.41000.41000.4100609,180
May 08, 20190.42000.42000.41000.41500.4150315,646
May 07, 20190.42500.43000.41200.41500.4150711,082
May 06, 20190.43000.43500.42000.42000.4200999,600
May 03, 20190.44000.45000.43000.44000.4400484,699
May 02, 20190.43500.44500.43000.44000.4400275,701
May 01, 20190.43500.45000.43500.43500.43505,438,610
Apr 30, 20190.45000.45500.43500.43500.4350343,094
Apr 29, 20190.46000.46000.44500.45500.4550386,715
Apr 26, 20190.45500.47000.45000.46000.46003,134,508
Apr 24, 20190.43000.45500.43000.45000.450015,362,821
Apr 23, 20190.43500.44000.42500.43000.4300673,014
Apr 18, 20190.44000.44500.43000.43500.4350953,311
Apr 17, 20190.44500.45000.44000.44000.4400421,698
Apr 16, 20190.45000.45000.44500.44500.4450242,600
Apr 15, 20190.45000.45500.44500.44500.4450613,088
Apr 12, 20190.45000.45250.44500.45000.4500443,723
Apr 11, 20190.44500.45000.44500.44500.4450367,550
Apr 10, 20190.44500.45000.44000.45000.4500297,915
Apr 09, 20190.45000.45000.44000.44500.4450334,241
Apr 08, 20190.44500.45500.44500.44500.4450842,946
Apr 05, 20190.45000.45500.44000.44000.4400713,035
Apr 04, 20190.46000.46000.44500.44500.4450501,831
Apr 03, 20190.46000.46000.44500.45000.45001,443,429
Apr 02, 20190.46000.46500.45500.45500.4550635,370
Apr 01, 20190.45500.46000.45500.46000.4600229,798
Mar 29, 20190.46000.46500.45500.45500.4550692,818
Mar 28, 20190.46000.47000.45500.46500.4650536,279
Mar 27, 20190.46500.46500.46000.46000.4600681,388
Mar 26, 20190.46500.46500.45500.45500.4550649,022
Mar 25, 20190.46000.48500.46000.46500.46501,021,623
Mar 22, 20190.46000.47500.46000.46500.4650270,195
Mar 21, 20190.47000.47500.45000.46500.46501,616,957
Mar 20, 20190.48000.48500.47000.47500.475014,814,841
Mar 19, 20190.50000.50000.48000.48000.4800875,842
Mar 18, 20190.49000.50000.48500.49500.4950397,938
Mar 15, 20190.48500.49000.47500.49000.4900972,572
Mar 14, 20190.48500.48500.47500.48500.485099,964
Mar 13, 20190.48500.48500.47500.47500.4750537,167
Mar 12, 20190.49000.49000.48000.48000.4800350,291
Mar 11, 20190.49500.49500.47500.48000.4800466,902
Mar 08, 20190.50000.51000.49500.49500.4950882,560
Mar 07, 20190.51000.51500.49500.50500.50506,056,699
Mar 06, 20190.48500.51500.48200.51000.51002,905,017
Mar 05, 20190.48500.49000.48000.48500.48501,444,309
Mar 04, 20190.47500.49500.47000.48500.48501,591,741
Mar 01, 20190.47000.47000.46000.46500.4650506,240
Feb 28, 20190.47500.48000.47000.47000.4700179,597
Feb 27, 20190.47000.48000.47000.47500.4750377,918
Feb 26, 20190.49000.49500.46000.46000.46002,394,961
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...