ASX - Delayed Quote AUD

Lion Selection Group Limited (LSX.AX)

0.4350 -0.0050 (-1.14%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 80,597
Apr 24, 2024 0.4350 0.4400 0.4350 0.4400 0.4400 109,471
Apr 23, 2024 0.4400 0.4450 0.4300 0.4400 0.4400 161,168
Apr 22, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 34,250
Apr 19, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 103,130
Apr 18, 2024 0.4400 0.4450 0.4400 0.4450 0.4450 54,000
Apr 17, 2024 0.4400 0.4450 0.4400 0.4450 0.4450 118,000
Apr 15, 2024 0.4400 0.4450 0.4400 0.4450 0.4450 221,022
Apr 12, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 64,800
Apr 10, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 95,678
Apr 9, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 72,876
Apr 8, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 72,108
Apr 5, 2024 0.4300 0.4400 0.4300 0.4400 0.4400 179,799
Apr 4, 2024 0.4200 0.4250 0.4200 0.4250 0.4250 22,319
Apr 3, 2024 0.4250 0.4350 0.4150 0.4150 0.4150 160,052
Apr 2, 2024 0.4200 0.4300 0.4200 0.4200 0.4200 35,761
Mar 28, 2024 0.4150 0.4200 0.4150 0.4200 0.4200 136,151
Mar 27, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 45,291
Mar 26, 2024 0.4250 0.4250 0.4170 0.4200 0.4200 67,360
Mar 25, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 50
Mar 22, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 12,705
Mar 21, 2024 0.4200 0.4250 0.4100 0.4250 0.4250 66,236
Mar 20, 2024 0.4200 0.4200 0.4150 0.4150 0.4150 43,485
Mar 19, 2024 0.4050 0.4250 0.4050 0.4200 0.4200 91,566
Mar 18, 2024 0.4100 0.4100 0.4050 0.4050 0.4050 490,216
Mar 15, 2024 0.4100 0.4200 0.4070 0.4100 0.4100 174,947
Mar 14, 2024 0.4200 0.4200 0.4100 0.4100 0.4100 2,269
Mar 13, 2024 0.4150 0.4200 0.4100 0.4100 0.4100 30,486
Mar 12, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 151,917
Mar 11, 2024 0.4200 0.4200 0.4150 0.4150 0.4150 133,063
Mar 8, 2024 0.4200 0.4250 0.4200 0.4250 0.4250 79,090
Mar 7, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 25,209
Mar 6, 2024 0.4200 0.4250 0.4150 0.4250 0.4250 119,590
Mar 5, 2024 0.4300 0.4300 0.4200 0.4250 0.4250 207,442
Mar 4, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 35,109
Mar 1, 2024 0.4250 0.4300 0.4250 0.4300 0.4300 30,031
Feb 29, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 51,964
Feb 28, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 148,036
Feb 27, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 25,400
Feb 26, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 70,000
Feb 23, 2024 0.4300 0.4300 0.4250 0.4250 0.4250 96,824
Feb 22, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 44,000
Feb 21, 2024 0.4400 0.4400 0.4300 0.4300 0.4300 47,000
Feb 20, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 25,000
Feb 19, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 1,909
Feb 15, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 45,603
Feb 13, 2024 0.4350 0.4350 0.4300 0.4300 0.4300 31,032
Feb 12, 2024 0.4400 0.4400 0.4350 0.4400 0.4400 31,981
Feb 9, 2024 0.4450 0.4450 0.4350 0.4350 0.4350 20,818
Feb 8, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 49,105
Feb 7, 2024 0.4400 0.4500 0.4300 0.4500 0.4500 28,936
Feb 6, 2024 0.4400 0.4400 0.4300 0.4300 0.4300 17,607
Feb 2, 2024 0.4250 0.4400 0.4250 0.4400 0.4400 100,836
Feb 1, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 2,000
Jan 31, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 83,000
Jan 30, 2024 0.4300 0.4300 0.4200 0.4200 0.4200 47,468
Jan 29, 2024 0.4350 0.4350 0.4250 0.4250 0.4250 172,687
Jan 25, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 5,683
Jan 24, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 1,193
Jan 23, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 80,000
Jan 22, 2024 0.4400 0.4400 0.4350 0.4350 0.4350 22,401
Jan 19, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 2,000
Jan 17, 2024 0.4300 0.4350 0.4300 0.4300 0.4300 69,185
Jan 16, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 1,193
Jan 15, 2024 0.4400 0.4400 0.4300 0.4300 0.4300 31,693
Jan 12, 2024 0.4400 0.4400 0.4350 0.4400 0.4400 18,823
Jan 11, 2024 0.4470 0.4500 0.4400 0.4400 0.4400 38,196
Jan 10, 2024 0.4500 0.4500 0.4400 0.4500 0.4500 7,655
Jan 9, 2024 0.4500 0.4500 0.4450 0.4450 0.4450 4,523
Jan 8, 2024 0.4550 0.4550 0.4450 0.4450 0.4450 13,158
Jan 5, 2024 0.4550 0.4550 0.4500 0.4500 0.4500 101,980
Jan 4, 2024 0.4500 0.4500 0.4450 0.4450 0.4450 50,001
Jan 3, 2024 0.4550 0.4550 0.4500 0.4500 0.4500 22,004
Jan 2, 2024 0.4550 0.4550 0.4500 0.4500 0.4500 15,352
Dec 29, 2023 0.4500 0.4550 0.4450 0.4450 0.4450 1,202
Dec 27, 2023 0.4400 0.4500 0.4350 0.4350 0.4350 5,453
Dec 21, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 40,000
Dec 20, 2023 0.4300 0.4400 0.4300 0.4300 0.4300 115,772
Dec 19, 2023 0.4300 0.4400 0.4300 0.4300 0.4300 219,521
Dec 15, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 25,000
Dec 13, 2023 0.4400 0.4500 0.4350 0.4350 0.4350 230,000
Dec 12, 2023 0.4500 0.4500 0.4450 0.4500 0.4500 107,911
Dec 11, 2023 0.4450 0.4500 0.4450 0.4500 0.4500 63,497
Dec 8, 2023 0.4500 0.4500 0.4400 0.4500 0.4500 96,382
Dec 7, 2023 0.4600 0.4600 0.4400 0.4400 0.4400 113,318
Dec 6, 2023 0.4400 0.4600 0.4400 0.4600 0.4600 263,790
Dec 4, 2023 0.4550 0.4550 0.4450 0.4450 0.4450 152,048
Dec 1, 2023 0.4450 0.4550 0.4400 0.4550 0.4550 113,000
Nov 30, 2023 0.4500 0.4550 0.4450 0.4550 0.4550 100,725
Nov 29, 2023 0.4400 0.4400 0.4350 0.4400 0.4400 176,746
Nov 27, 2023 0.4300 0.4420 0.4300 0.4300 0.4300 28,238
Nov 24, 2023 0.4250 0.4250 0.4200 0.4200 0.4200 43,815
Nov 23, 2023 0.4300 0.4300 0.4250 0.4250 0.4250 87,572
Nov 22, 2023 0.4200 0.4300 0.4200 0.4250 0.4250 251,457
Nov 21, 2023 0.4100 0.4200 0.4100 0.4200 0.4200 221,015
Nov 17, 2023 0.4150 0.4150 0.4100 0.4100 0.4100 3,916
Nov 14, 2023 0.4100 0.4120 0.4100 0.4125 0.4125 26,708
Nov 13, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 1,792
Nov 10, 2023 0.4150 0.4150 0.4050 0.4100 0.4100 96,009
Nov 8, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 40,000
Nov 7, 2023 0.4200 0.4200 0.4100 0.4100 0.4100 96,138
Nov 6, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 4,359
Nov 3, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 83,427
Nov 2, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 50,630
Nov 1, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 20,000
Oct 31, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 4,013
Oct 30, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 11,772
Oct 27, 2023 0.4050 0.4050 0.4050 0.4050 0.4050 15,364
Oct 26, 2023 0.4150 0.4150 0.4050 0.4050 0.4050 46,315
Oct 25, 2023 0.0150 Dividend
Oct 25, 2023 0.4250 0.4250 0.4150 0.4150 0.4150 3,705
Oct 24, 2023 0.4300 0.4300 0.4250 0.4250 0.4100 269,527
Oct 20, 2023 0.4300 0.4350 0.4300 0.4350 0.4196 43,008
Oct 19, 2023 0.4300 0.4300 0.4300 0.4300 0.4148 65,154
Oct 18, 2023 0.4250 0.4300 0.4250 0.4300 0.4148 126,300
Oct 17, 2023 0.4200 0.4200 0.4200 0.4200 0.4052 40,000
Oct 16, 2023 0.4200 0.4300 0.4200 0.4250 0.4100 47,306
Oct 12, 2023 0.4050 0.4150 0.4050 0.4150 0.4004 99,511
Oct 11, 2023 0.4100 0.4100 0.4100 0.4100 0.3955 50,000
Oct 10, 2023 0.4200 0.4200 0.4050 0.4100 0.3955 150,481
Oct 9, 2023 0.4200 0.4200 0.4200 0.4200 0.4052 100,000
Oct 6, 2023 0.4250 0.4250 0.4250 0.4250 0.4100 8,000
Oct 5, 2023 0.4200 0.4200 0.4200 0.4200 0.4052 25,903
Oct 4, 2023 0.4200 0.4200 0.4200 0.4200 0.4052 7,500
Oct 3, 2023 0.4200 0.4200 0.4200 0.4200 0.4052 35,700
Oct 2, 2023 0.4200 0.4200 0.4200 0.4200 0.4052 51,397
Sep 29, 2023 0.4150 0.4150 0.4150 0.4150 0.4004 17,323
Sep 28, 2023 0.4200 0.4200 0.4150 0.4150 0.4004 55,746
Sep 27, 2023 0.4300 0.4300 0.4200 0.4200 0.4052 178,302
Sep 26, 2023 0.4300 0.4350 0.4300 0.4300 0.4148 101,482
Sep 25, 2023 0.4300 0.4300 0.4300 0.4300 0.4148 52,281
Sep 22, 2023 0.4300 0.4350 0.4300 0.4350 0.4196 55,186
Sep 21, 2023 0.4350 0.4350 0.4300 0.4350 0.4196 40,376
Sep 20, 2023 0.4400 0.4400 0.4320 0.4325 0.4172 109,979
Sep 14, 2023 0.4350 0.4350 0.4350 0.4350 0.4196 250,243
Sep 13, 2023 0.4350 0.4350 0.4350 0.4350 0.4196 55,000
Sep 12, 2023 0.4350 0.4350 0.4300 0.4300 0.4148 71,826
Sep 11, 2023 0.4300 0.4300 0.4300 0.4300 0.4148 7,970
Sep 8, 2023 0.4350 0.4350 0.4350 0.4350 0.4196 1,137
Sep 7, 2023 0.4320 0.4350 0.4320 0.4350 0.4196 19,916
Sep 6, 2023 0.4350 0.4350 0.4350 0.4350 0.4196 28,141
Sep 5, 2023 0.4350 0.4350 0.4350 0.4350 0.4196 13,000
Sep 4, 2023 0.4350 0.4350 0.4350 0.4350 0.4196 10,000
Aug 31, 2023 0.4300 0.4300 0.4250 0.4250 0.4100 75,220
Aug 30, 2023 0.4350 0.4400 0.4300 0.4300 0.4148 172,642
Aug 29, 2023 0.4350 0.4450 0.4350 0.4450 0.4293 165,203
Aug 28, 2023 0.4350 0.4350 0.4350 0.4350 0.4196 101,753
Aug 25, 2023 0.4400 0.4400 0.4400 0.4400 0.4245 73,500
Aug 24, 2023 0.4350 0.4400 0.4350 0.4400 0.4245 53,257
Aug 22, 2023 0.4350 0.4350 0.4300 0.4300 0.4148 77,943
Aug 21, 2023 0.4450 0.4450 0.4350 0.4350 0.4196 51,118
Aug 18, 2023 0.4400 0.4500 0.4400 0.4450 0.4293 122,835
Aug 17, 2023 0.4400 0.4400 0.4350 0.4350 0.4196 1,586
Aug 16, 2023 0.4350 0.4350 0.4350 0.4350 0.4196 56,000
Aug 15, 2023 0.4350 0.4350 0.4350 0.4350 0.4196 10,000
Aug 14, 2023 0.4400 0.4400 0.4400 0.4400 0.4245 30,000
Aug 11, 2023 0.4500 0.4500 0.4400 0.4400 0.4245 92,500
Aug 10, 2023 0.4400 0.4500 0.4400 0.4500 0.4341 32,044
Aug 9, 2023 0.4350 0.4350 0.4350 0.4350 0.4196 65,000
Aug 8, 2023 0.4400 0.4400 0.4350 0.4350 0.4196 77,858
Aug 7, 2023 0.4300 0.4350 0.4300 0.4350 0.4196 81,663
Aug 3, 2023 0.4350 0.4350 0.4350 0.4350 0.4196 63,337
Jul 28, 2023 0.4350 0.4400 0.4350 0.4400 0.4245 35,294
Jul 26, 2023 0.4350 0.4350 0.4300 0.4300 0.4148 83,258
Jul 25, 2023 0.4450 0.4450 0.4400 0.4400 0.4245 5,021
Jul 21, 2023 0.4300 0.4500 0.4300 0.4400 0.4245 97,470
Jul 20, 2023 0.4300 0.4300 0.4300 0.4300 0.4148 45,000
Jul 19, 2023 0.4350 0.4350 0.4300 0.4300 0.4148 55,000
Jul 17, 2023 0.4450 0.4450 0.4300 0.4300 0.4148 84,140
Jul 10, 2023 0.4400 0.4400 0.4350 0.4350 0.4196 48,172
Jul 7, 2023 0.4350 0.4350 0.4300 0.4300 0.4148 46,559
Jun 30, 2023 0.4500 0.4500 0.4400 0.4400 0.4245 102,000
Jun 29, 2023 0.4300 0.4300 0.4300 0.4300 0.4148 50,000
Jun 28, 2023 0.4350 0.4350 0.4300 0.4300 0.4148 5,516
Jun 27, 2023 0.4350 0.4350 0.4350 0.4350 0.4196 31,326
Jun 26, 2023 0.4350 0.4350 0.4350 0.4350 0.4196 5,000
Jun 23, 2023 0.4350 0.4500 0.4300 0.4500 0.4341 117,802
Jun 22, 2023 0.4400 0.4400 0.4350 0.4350 0.4196 8,274
Jun 20, 2023 0.4400 0.4400 0.4400 0.4400 0.4245 23,203
Jun 19, 2023 0.4450 0.4450 0.4400 0.4400 0.4245 121,000
Jun 15, 2023 0.4450 0.4450 0.4400 0.4450 0.4293 33,259
Jun 14, 2023 0.4450 0.4500 0.4400 0.4450 0.4293 97,797
Jun 13, 2023 0.4450 0.4450 0.4400 0.4400 0.4245 3,796
Jun 9, 2023 0.4500 0.4500 0.4400 0.4400 0.4245 50,233
Jun 8, 2023 0.4500 0.4550 0.4500 0.4550 0.4389 41,200
Jun 7, 2023 0.4500 0.4500 0.4400 0.4450 0.4293 14,239
Jun 6, 2023 0.4450 0.4450 0.4450 0.4450 0.4293 11,400
Jun 5, 2023 0.4500 0.4500 0.4450 0.4500 0.4341 132,000
Jun 2, 2023 0.4500 0.4500 0.4500 0.4500 0.4341 34,898
May 31, 2023 0.4600 0.4600 0.4500 0.4500 0.4341 17,294
May 30, 2023 0.4500 0.4500 0.4500 0.4500 0.4341 5,000
May 26, 2023 0.4550 0.4550 0.4500 0.4500 0.4341 70,000
May 25, 2023 0.4500 0.4500 0.4450 0.4450 0.4293 5,500
May 22, 2023 0.4550 0.4550 0.4450 0.4500 0.4341 123,103
May 12, 2023 0.4500 0.4600 0.4350 0.4600 0.4438 9,690
May 11, 2023 0.4500 0.4500 0.4500 0.4500 0.4341 22,614
May 10, 2023 0.4550 0.4550 0.4500 0.4500 0.4341 54,983
May 9, 2023 0.4550 0.4550 0.4550 0.4550 0.4389 23,252
May 8, 2023 0.4600 0.4600 0.4600 0.4600 0.4438 7,464
May 5, 2023 0.4600 0.4600 0.4600 0.4600 0.4438 18,750
May 4, 2023 0.4650 0.4650 0.4650 0.4650 0.4486 2,500
May 3, 2023 0.4550 0.4600 0.4550 0.4600 0.4438 13,305
May 2, 2023 0.4600 0.4650 0.4600 0.4650 0.4486 4,000
May 1, 2023 0.4600 0.4650 0.4600 0.4650 0.4486 61,000
Apr 28, 2023 0.4500 0.4650 0.4500 0.4650 0.4486 43,079
Apr 27, 2023 0.4500 0.4500 0.4500 0.4500 0.4341 50,000
Apr 26, 2023 0.4600 0.4600 0.4550 0.4550 0.4389 50,000