Advertisement
Advertisement
U.S. markets open in 2 hours 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Liontown Resources Limited (LTR.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
2.9789+0.0489 (+1.67%)
At close: 03:59PM AEST
Advertisement
Advertisement
Time Period:
Sep 28, 2022 - Sep 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 20232.94003.00002.92002.97892.97891,530,048
Sep 27, 20232.92002.95002.90002.93002.9300-
Sep 26, 20232.99003.02002.85002.94002.94006,772,813
Sep 25, 20233.00003.00502.99003.00003.00005,281,608
Sep 22, 20233.00503.06003.00003.00003.00005,575,567
Sep 21, 20233.01003.03002.98003.00003.00003,106,189
Sep 20, 20233.02003.04002.98003.02003.02003,053,695
Sep 19, 20233.01003.04002.97003.02003.02002,661,225
Sep 18, 20233.01503.03002.97003.00003.00002,054,459
Sep 15, 20233.02503.05002.99003.00003.0000-
Sep 14, 20233.05003.07003.00003.01003.01001,708,635
Sep 13, 20233.00503.10002.99003.04003.04003,582,629
Sep 12, 20232.97503.04002.96003.01003.01004,791,015
Sep 11, 20233.03503.05002.98003.01003.01003,166,443
Sep 08, 20232.99003.06002.92003.03503.03506,186,837
Sep 07, 20232.80003.09002.75003.01003.01009,795,764
Sep 06, 20232.79002.84002.73002.78502.7850-
Sep 05, 20232.80002.90002.74002.78502.78504,382,275
Sep 04, 20232.90002.93002.82002.84002.84004,035,559
Sep 01, 20232.71002.71002.56002.62002.62002,388,447
Aug 31, 20232.75002.76002.69002.72002.72006,670,619
Aug 30, 20232.78002.80002.69002.74002.74001,237,707
Aug 29, 20232.77002.80002.68002.76002.76001,454,481
Aug 28, 20232.76002.77002.64002.74002.74001,165,315
Aug 25, 20232.73002.81002.69002.78002.78001,103,586
Aug 24, 20232.79002.83002.75002.76002.76001,441,118
Aug 23, 20232.75002.78002.69002.74502.74501,838,894
Aug 22, 20232.65002.72002.60002.70502.70501,559,256
Aug 21, 20232.57002.71002.54002.64002.64002,387,169
Aug 18, 20232.56002.59002.48002.57002.57002,074,794
Aug 17, 20232.70002.72002.44002.55002.55004,399,451
Aug 16, 20232.68002.79002.64002.65002.65003,167,749
Aug 15, 20232.72002.79002.69002.71002.71005,483,896
Aug 14, 20232.73502.78002.62002.72002.72004,323,125
Aug 11, 20232.70002.78002.65002.74002.74009,671,449
Aug 10, 20232.74002.80002.69002.74002.74005,139,086
Aug 09, 20232.75502.80002.69002.72502.72502,473,671
Aug 08, 20232.77002.82002.69002.74002.74001,186,532
Aug 07, 20232.76002.95002.69002.74002.74001,983,956
Aug 04, 20232.74002.79002.72002.73002.7300864,146
Aug 03, 20232.72002.77002.68002.74002.740015,505,003
Aug 02, 2023------
Aug 01, 2023------
Jul 31, 2023------
Jul 28, 20232.77502.81002.73002.74002.74001,139,437
Jul 27, 2023------
Jul 26, 20232.81502.93002.80002.83002.83001,826,152
Jul 25, 2023------
Jul 24, 20232.77002.79002.69502.73002.73001,823,060
Jul 21, 20232.86002.89002.83002.83502.83506,603,913
Jul 20, 20232.82002.90002.82002.88002.88001,276,585
Jul 19, 20232.86502.90002.81002.85002.85001,083,142
Jul 18, 2023------
Jul 17, 20232.88002.88002.80002.84002.8400851,890
Jul 14, 20232.90002.94002.86002.92002.92001,738,662
Jul 13, 2023------
Jul 12, 2023------
Jul 11, 2023------
Jul 10, 20232.76002.80002.70002.74502.74501,168,580
Jul 07, 20232.69002.75002.64002.70002.70001,417,764
Jul 06, 2023------
Jul 05, 2023------
Jul 04, 2023------
Jul 03, 2023------
Jun 30, 20232.83502.88002.78002.84002.84004,904,625
Jun 29, 20232.85002.90002.79002.84002.84002,650,264
Jun 28, 20232.88002.93002.79002.85502.85501,882,743
Jun 27, 20232.90002.98002.87002.90002.9000-
Jun 26, 20232.83002.88002.76002.86002.8600-
Jun 23, 20232.95002.96002.85002.87002.87001,380,212
Jun 22, 20232.92003.01002.90002.97502.97507,342,716
Jun 21, 20232.95002.98002.86002.91002.91001,647,314
Jun 20, 20232.98003.01002.89002.95002.95001,766,096
Jun 19, 20233.14003.15002.91002.96002.96002,142,632
Jun 16, 20232.93503.20002.92003.15003.15003,846,711
Jun 15, 20232.88002.94002.84002.91002.91001,653,391
Jun 14, 20232.84002.95002.82002.87002.8700-
Jun 13, 20232.79502.82002.70002.78502.78501,820,683
Jun 09, 20232.75002.85002.74002.80002.80001,326,960
Jun 08, 20232.76002.77002.70002.74002.7400762,817
Jun 07, 20232.76002.79002.72002.76002.76001,054,076
Jun 06, 20232.75002.77502.71002.75002.7500579,784
Jun 05, 20232.80002.86002.73002.78002.7800739,891
Jun 02, 20232.77502.80002.74002.76002.7600879,751
Jun 01, 20232.73002.75002.63002.72002.72002,622,923
May 31, 20232.76502.78002.69002.76002.76001,362,064
May 30, 20232.74002.78002.72002.77002.77001,189,309
May 29, 2023------
May 26, 20232.71002.80002.67002.70502.70501,079,720
May 25, 20232.68502.75002.62002.70002.70001,636,515
May 24, 20232.74002.78002.72002.73002.7300787,164
May 23, 20232.78002.82002.72002.75502.75501,108,666
May 22, 20232.82002.84002.72502.77002.77001,001,431
May 19, 20232.80002.87002.79002.80502.80501,200,716
May 18, 2023------
May 17, 20232.81002.85002.71002.77002.7700-
May 16, 20232.94002.97002.83002.84002.84001,311,019
May 15, 20233.00003.02002.87002.92502.92501,210,272
May 12, 20232.95003.02002.92002.96002.96001,439,543
May 11, 20232.92002.99002.88002.93502.93502,053,180
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement