Advertisement
Advertisement
U.S. markets open in 1 hour 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Liontown Resources Limited (LTR.AX)

ASX - ASX Delayed Price. Currency in AUD
1.7900-0.1450 (-7.49%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20221.92001.92501.78001.79001.790022,723,636
Dec 08, 20221.92001.92501.78001.79001.790022,723,636
Dec 07, 20221.95001.97001.91001.93501.935012,162,503
Dec 06, 20221.97001.98001.93251.96501.965010,382,879
Dec 05, 20222.08002.10002.03002.03002.03005,957,012
Dec 02, 20221.99002.08001.99002.08002.08005,799,222
Dec 01, 20222.00002.05001.92502.02002.020010,468,016
Nov 30, 20221.88501.94501.86001.93501.935015,885,134
Nov 29, 20221.85001.91001.82001.90501.905013,073,255
Nov 28, 20221.93001.94001.82001.85001.850023,986,536
Nov 25, 20222.08002.09001.94502.00002.000017,098,363
Nov 24, 20222.10002.11002.04002.08002.080010,757,610
Nov 23, 20222.10002.15002.07002.07002.07008,386,236
Nov 22, 20222.05002.11002.04002.08002.080013,805,816
Nov 21, 20222.00002.08001.99502.03002.030012,176,295
Nov 18, 20221.96001.98501.92501.97001.970013,687,292
Nov 17, 20222.00002.01001.96251.98001.98009,764,845
Nov 16, 20222.01002.03001.94001.98001.980013,192,158
Nov 15, 20222.18002.18001.96002.05002.050018,563,588
Nov 14, 20222.10002.22002.09002.20002.200019,402,209
Nov 11, 20222.05002.10002.00002.06002.060020,597,458
Nov 10, 20221.88002.00001.85501.99001.990012,090,592
Nov 09, 20221.98002.03001.96001.96501.965015,754,461
Nov 08, 20221.95001.99001.93501.95001.950014,084,480
Nov 07, 20221.91001.92001.85501.91001.91008,941,067
Nov 04, 20221.82001.91001.79001.89001.890016,941,208
Nov 03, 20221.80501.82501.77001.80001.800010,760,452
Nov 02, 20221.95501.97001.86501.87001.87008,960,001
Nov 01, 20221.89001.95001.89001.93501.93509,475,441
Oct 31, 20221.91501.93001.86501.88501.885040,762,822
Oct 28, 20221.93501.95501.84251.86001.860012,507,000
Oct 27, 20221.94001.97001.89501.94001.940010,729,830
Oct 26, 20222.00002.04001.92001.93501.935015,613,070
Oct 25, 20221.89002.01001.88501.97001.970028,913,259
Oct 24, 20221.91001.92501.86001.88001.880013,410,677
Oct 21, 20221.83001.88001.82501.85501.855011,957,974
Oct 20, 20221.84501.87501.77001.84001.840015,475,193
Oct 19, 20221.80001.85501.78001.84501.845018,038,424
Oct 18, 20221.75001.79001.73751.78501.785023,338,792
Oct 17, 20221.58501.75501.58501.71501.715020,827,439
Oct 14, 20221.57001.64001.56001.63501.635015,974,004
Oct 13, 20221.53001.55501.50501.52001.520011,281,888
Oct 12, 20221.55501.60001.53001.56001.560010,623,423
Oct 11, 20221.54501.58501.53501.55501.55509,968,615
Oct 10, 20221.56001.57501.52501.53001.530010,857,873
Oct 07, 20221.59001.61001.57251.59501.595010,289,550
Oct 06, 20221.60001.63751.58501.60501.60509,370,822
Oct 05, 20221.64501.66001.56001.61001.610016,147,571
Oct 04, 20221.51501.59001.49501.59001.590017,149,495
Oct 03, 20221.53001.53001.40501.45501.455012,043,124
Sep 30, 20221.46501.50001.43501.49001.490017,420,575
Sep 29, 20221.53501.55001.49501.49501.495010,776,869
Sep 28, 20221.52001.52001.46001.46501.465010,214,534
Sep 27, 20221.47001.53001.46001.51501.515010,323,990
Sep 26, 20221.50001.51501.45501.49001.490016,524,527
Sep 23, 20221.61501.62501.53001.57001.570014,801,955
Sep 21, 20221.66501.69001.64001.64501.64508,252,534
Sep 20, 20221.68501.71001.64251.69001.690010,125,779
Sep 19, 20221.63001.70501.62001.63501.63508,353,614
Sep 16, 20221.66501.68001.60501.63501.635032,523,492
Sep 15, 20221.76001.81501.71001.71501.715012,462,375
Sep 14, 20221.68001.72501.66501.70501.705017,405,294
Sep 13, 20221.76001.81501.75501.77501.775017,550,595
Sep 12, 20221.82501.82501.74001.75001.750017,074,113
Sep 09, 20221.89001.91001.70501.80501.805043,374,653
Sep 08, 20221.77501.88001.75001.85001.850021,872,399
Sep 07, 20221.73001.76001.70001.72501.725013,428,449
Sep 06, 20221.66501.77751.65501.76501.765016,102,942
Sep 05, 20221.64001.69501.61501.67001.67008,475,454
Sep 02, 20221.67501.69501.60001.62001.620010,066,921
Sep 01, 20221.70001.75501.68001.68001.680011,256,756
Aug 31, 20221.66001.73501.66001.73501.73509,126,462
Aug 30, 20221.66501.71501.65001.70001.70008,420,371
Aug 29, 20221.65001.66501.58501.65001.650014,106,069
Aug 26, 20221.74501.76251.67501.72501.725011,346,165
Aug 25, 20221.79501.80501.72001.72501.72508,481,033
Aug 24, 20221.71501.75001.69501.74501.745014,040,342
Aug 23, 20221.65001.74001.64001.65501.655010,932,442
Aug 22, 20221.62001.70001.60501.68001.68009,025,241
Aug 19, 20221.71501.76001.67501.68001.68008,527,607
Aug 18, 20221.66501.72001.65001.70501.705013,606,209
Aug 17, 20221.72501.74501.63001.72001.720014,108,541
Aug 16, 20221.78001.79501.72501.74001.740014,505,096
Aug 15, 20221.75001.80501.75001.77501.775015,749,262
Aug 12, 20221.76501.79001.68501.70001.700017,710,354
Aug 11, 20221.78501.82501.76001.80001.800017,842,519
Aug 10, 20221.68501.73001.62001.72001.720019,035,539
Aug 09, 20221.65001.77751.63501.69501.695032,249,446
Aug 08, 20221.51501.62001.49001.61001.610021,079,664
Aug 05, 20221.42001.51001.42001.50501.505017,371,834
Aug 04, 20221.40001.41501.37501.41001.410011,265,505
Aug 03, 20221.32501.36501.27501.36001.36009,612,788
Aug 02, 20221.30501.32501.28001.32501.32509,433,394
Aug 01, 20221.35001.39001.31501.32001.320011,691,612
Jul 29, 20221.30001.32001.27001.32001.320020,729,953
Jul 28, 20221.27001.30001.26001.27501.275015,708,493
Jul 27, 20221.20001.21001.17501.20001.20005,954,549
Jul 26, 20221.19501.23001.18501.21001.21009,700,385
Jul 25, 20221.19501.21001.16501.18001.180010,253,856
Jul 22, 20221.26501.27501.19001.19501.195013,939,678
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement