LNG.AX - Liquefied Natural Gas Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.24500.25500.23000.24500.24502,168,768
Sep 12, 20190.27000.27000.24000.24500.24507,841,112
Sep 11, 20190.25000.27500.25000.26500.265010,204,387
Sep 10, 20190.19500.24000.19000.24000.240014,347,400
Sep 09, 20190.19000.19500.18000.19000.19004,087,197
Sep 06, 20190.16000.20000.16000.18000.18005,145,024
Sep 05, 20190.16000.16500.15500.16000.16001,611,861
Sep 04, 20190.15000.15500.14500.15500.15503,009,116
Sep 03, 2019------
Sep 02, 20190.17000.17500.16000.16500.16501,544,356
Aug 30, 20190.18000.19000.16500.17000.17001,969,506
Aug 29, 20190.18500.19000.18000.18000.1800903,646
Aug 28, 20190.18500.19000.18000.18000.1800837,511
Aug 27, 20190.18000.19000.18000.18000.1800669,694
Aug 26, 20190.19000.19500.18000.18500.18501,270,222
Aug 23, 20190.20000.20000.19000.19000.1900389,628
Aug 22, 20190.19000.19750.19000.19500.1950610,038
Aug 21, 20190.20000.20500.18500.19500.1950992,922
Aug 20, 20190.20000.21000.20000.20500.20501,405,358
Aug 19, 20190.20000.21500.19500.19500.19501,132,179
Aug 16, 20190.21500.21500.19500.20000.20002,014,974
Aug 15, 20190.21500.22000.20500.21500.2150756,865
Aug 14, 20190.22000.22500.21000.21500.21502,017,850
Aug 13, 20190.22000.22500.21500.21500.2150867,748
Aug 12, 20190.22000.22500.21500.22000.2200504,529
Aug 09, 20190.22500.23000.21500.22500.22501,079,619
Aug 08, 20190.21500.22500.21200.22000.2200828,679
Aug 07, 20190.22000.23500.21000.21000.21001,162,632
Aug 06, 20190.21500.22000.20000.21000.21001,694,780
Aug 05, 20190.23500.23500.21700.22250.22252,638,085
Aug 02, 20190.24500.24500.23500.23500.23501,336,938
Aug 01, 20190.25000.25500.24000.24000.24001,169,849
Jul 31, 20190.25500.25700.25000.25500.2550793,089
Jul 30, 20190.26000.26500.25000.25000.2500627,199
Jul 29, 20190.26000.27000.25500.25500.25501,044,383
Jul 26, 20190.26000.26000.25000.26000.2600853,156
Jul 25, 20190.26500.27000.25500.25500.25501,203,845
Jul 24, 20190.27500.28000.26000.26000.26001,096,267
Jul 23, 20190.28500.30000.26500.27000.27003,873,155
Jul 22, 20190.23500.29500.23500.29500.29506,662,815
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...