U.S. Markets closed

Lynas Corporation Limited (LYC.AX)


ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.10+0.01 (+5.26%)
At close: 4:10PM AEST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20170.090.100.090.100.1031,817,229
Jun 22, 20170.090.090.090.090.097,920,231
Jun 21, 20170.090.090.090.090.093,933,496
Jun 20, 20170.090.090.090.090.097,045,063
Jun 19, 20170.090.100.090.090.0914,502,340
Jun 16, 20170.090.100.090.090.0927,128,951
Jun 15, 20170.090.090.090.090.096,663,971
Jun 14, 20170.090.090.090.090.0915,235,567
Jun 13, 20170.090.090.090.090.094,530,233
Jun 09, 20170.080.090.080.090.094,293,272
Jun 08, 20170.080.090.080.080.084,039,660
Jun 07, 20170.080.080.080.080.084,913,361
Jun 06, 20170.080.080.080.080.084,294,637
Jun 05, 20170.080.090.080.080.083,299,380
Jun 02, 20170.080.080.080.080.089,706,323
Jun 01, 20170.080.080.080.080.0810,384,725
May 31, 20170.090.090.080.090.091,362,589
May 30, 20170.090.090.080.090.098,294,912
May 29, 20170.080.090.080.090.0916,737,414
May 26, 20170.080.080.080.080.082,943,817
May 25, 20170.080.080.080.080.083,149,679
May 24, 20170.080.080.080.080.081,761,757
May 23, 20170.080.080.080.080.084,849,060
May 22, 20170.080.080.080.080.083,037,440
May 19, 20170.080.080.080.080.082,880,801
May 18, 20170.080.080.080.080.083,029,980
May 17, 20170.080.080.080.080.084,281,606
May 16, 20170.080.080.080.080.083,084,286
May 15, 20170.080.080.080.080.084,345,773
May 12, 20170.080.080.080.080.089,959,226
May 11, 20170.080.080.080.080.082,561,015
May 10, 20170.080.080.080.080.085,864,845
May 09, 20170.080.080.080.080.0821,408,336
May 08, 20170.080.080.080.080.0819,652,834
May 05, 20170.080.080.080.080.088,073,384
May 04, 20170.090.090.080.080.088,503,021
May 03, 20170.090.090.090.090.099,365,440
May 02, 20170.090.090.090.090.0912,598,487
May 01, 20170.090.090.090.090.0916,037,292
Apr 28, 20170.090.090.090.090.094,887,890
Apr 27, 20170.100.100.090.090.0915,142,140
Apr 26, 20170.090.100.090.100.1053,462,846
Apr 24, 20170.090.090.090.090.095,787,977
Apr 21, 20170.090.090.090.090.096,925,610
Apr 20, 20170.080.090.080.080.085,632,904
Apr 19, 20170.080.080.080.080.0818,450,997
Apr 18, 20170.090.090.090.090.098,169,480
Apr 13, 20170.090.090.090.090.098,002,891
Apr 12, 20170.090.090.090.090.098,272,326
Apr 11, 20170.090.090.090.090.092,499,845
Apr 10, 20170.090.090.090.090.098,610,218
Apr 07, 20170.090.090.090.090.099,863,987
Apr 06, 20170.090.090.090.090.094,395,582
Apr 05, 20170.100.100.090.090.095,172,378
Apr 04, 20170.090.100.090.090.0925,429,256
Apr 03, 20170.090.090.090.090.092,891,637
Mar 31, 20170.090.090.090.090.096,411,901
Mar 30, 20170.090.090.090.090.095,079,469
Mar 29, 20170.090.090.090.090.097,554,138
Mar 28, 20170.090.090.090.090.094,014,898
Mar 27, 20170.090.090.090.090.099,476,336
Mar 24, 20170.090.090.090.090.094,069,735
Mar 23, 20170.090.090.090.090.0916,313,484
Mar 22, 20170.100.100.090.090.0930,806,806
Mar 21, 20170.090.100.090.100.10147,513,751
Mar 20, 20170.090.090.090.090.099,814,731
Mar 17, 20170.090.090.090.090.0935,589,187
Mar 16, 20170.090.090.090.090.095,497,331
Mar 15, 20170.090.090.090.090.095,560,894
Mar 14, 20170.090.090.090.090.097,109,768
Mar 13, 20170.090.100.090.090.0912,481,837
Mar 10, 20170.090.100.090.090.0911,348,422
Mar 09, 20170.090.100.090.090.099,726,281
Mar 08, 20170.100.100.090.090.0930,433,980
Mar 07, 20170.100.100.100.100.1024,405,466
Mar 06, 20170.100.110.100.100.106,085,727
Mar 03, 20170.100.110.100.100.1012,994,313
Mar 02, 20170.110.110.100.110.119,217,297
Mar 01, 20170.120.120.100.100.1020,450,174
Feb 28, 20170.120.130.110.120.1223,565,230
Feb 27, 20170.120.120.110.120.128,328,942
Feb 24, 20170.120.120.110.120.128,271,437
Feb 23, 20170.100.130.100.120.1225,433,882
Feb 22, 20170.120.120.100.100.1032,021,664
Feb 21, 20170.130.130.120.120.1229,306,440
Feb 20, 20170.140.140.130.140.1439,326,315
Feb 17, 20170.120.140.120.140.1436,627,759
Feb 16, 20170.120.120.110.120.1225,522,223
Feb 15, 20170.120.120.110.120.1231,377,247
Feb 14, 20170.100.120.100.110.1134,796,517
Feb 13, 20170.090.100.090.100.1055,108,887
Feb 10, 20170.090.090.090.090.0926,090,749
Feb 09, 20170.100.100.090.090.0935,351,319
Feb 08, 20170.100.100.090.090.0927,518,651
Feb 07, 20170.090.100.090.100.1015,875,994
Feb 06, 20170.100.100.090.090.0915,217,210
Feb 03, 20170.090.100.090.090.0976,381,149
Feb 02, 20170.090.090.090.090.0927,281,182
Feb 01, 20170.090.090.090.090.095,595,292
Jan 31, 20170.090.090.080.090.094,579,178
*Close price adjusted for dividends and splits.
Loading more data...