LYC.AX - Lynas Corporation Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20182.052.072.002.032.033,255,143
Jan 19, 20182.062.102.002.012.012,934,283
Jan 18, 20182.142.152.022.062.063,511,308
Jan 17, 20182.222.222.122.132.132,793,564
Jan 16, 20182.212.252.192.222.221,806,280
Jan 15, 20182.252.252.202.212.211,137,011
Jan 12, 20182.212.262.212.242.241,338,775
Jan 11, 20182.242.252.202.202.201,965,972
Jan 10, 20182.262.312.242.242.244,555,943
Jan 09, 20182.292.292.212.242.245,049,447
Jan 08, 20182.332.372.262.272.273,717,462
Jan 05, 20182.392.392.302.332.333,529,359
Jan 04, 20182.352.402.322.362.364,463,557
Jan 03, 20182.252.362.232.312.315,095,339
Jan 02, 20182.182.242.182.242.241,721,333
Dec 29, 20172.182.212.172.182.183,481,451
Dec 28, 20172.192.202.172.192.192,322,417
Dec 27, 20172.042.192.042.172.173,035,929
Dec 22, 20172.062.072.002.042.042,626,485
Dec 21, 20172.022.072.012.062.063,475,110
Dec 20, 20171.962.021.952.022.023,982,763
Dec 19, 20171.831.961.831.951.954,388,544
Dec 18, 20171.701.831.701.821.824,599,171
Dec 15, 20171.681.731.661.731.7322,907,890
Dec 14, 20171.641.681.631.671.675,024,260
Dec 13, 20171.751.751.651.671.674,776,988
Dec 12, 20171.861.881.751.751.752,423,249
Dec 11, 20171.801.881.751.861.863,196,770
Dec 08, 20171.801.801.731.771.775,186,069
Dec 07, 20171.631.751.621.751.752,973,379
Dec 06, 20171.791.801.651.651.654,730,035
Dec 05, 20171.801.831.701.801.802,424,918
Dec 04, 20171.921.961.811.831.833,011,671
Dec 01, 20172.022.021.901.911.912,929,414
Nov 30, 20172.022.092.002.022.0211,570,031
Nov 30, 20171/10 Stock Split
Nov 29, 20172.152.152.002.052.053,676,588
Nov 28, 20172.102.202.102.152.153,304,775
Nov 27, 20172.052.152.052.152.153,769,161
Nov 24, 20172.052.082.002.052.051,392,065
Nov 23, 20172.052.102.022.052.0529,989,076
Nov 22, 20172.052.102.052.102.102,116,307
Nov 21, 20172.052.102.052.052.051,116,845
Nov 20, 20172.052.102.052.052.051,777,791
Nov 17, 20172.052.102.022.052.052,159,877
Nov 16, 20172.002.052.002.002.001,828,570
Nov 15, 20172.052.102.002.002.002,691,712
Nov 14, 20172.002.102.002.102.102,526,585
Nov 13, 20172.002.051.952.002.003,037,384
Nov 10, 20172.002.001.902.002.002,386,330
Nov 09, 20171.902.001.852.002.002,968,569
Nov 08, 20171.851.901.851.901.902,164,854
Nov 07, 20171.901.901.851.851.851,504,924
Nov 06, 20171.901.901.851.901.902,086,057
Nov 03, 20171.901.901.851.851.852,347,246
Nov 02, 20171.901.901.851.851.852,788,599
Nov 01, 20171.751.901.751.851.851,846,413
Oct 31, 20171.801.801.751.801.801,725,622
Oct 30, 20171.851.901.751.801.805,302,466
Oct 27, 20171.952.001.851.851.853,919,790
Oct 26, 20171.951.981.901.951.952,038,917
Oct 25, 20172.052.051.951.951.951,553,757
Oct 24, 20171.952.051.952.052.053,928,742
Oct 23, 20172.002.031.901.951.953,114,266
Oct 20, 20172.002.051.951.951.953,847,141
Oct 19, 20172.152.151.952.002.005,455,954
Oct 18, 20172.152.202.102.202.2016,013,178
Oct 17, 20172.102.202.072.202.206,902,083
Oct 16, 20172.152.202.072.102.103,328,658
Oct 13, 20172.252.302.102.102.104,407,501
Oct 12, 20172.202.302.152.252.253,814,481
Oct 11, 20172.202.202.102.152.154,242,534
Oct 10, 20172.202.282.202.252.255,219,909
Oct 09, 20172.102.202.052.202.2017,341,579
Oct 06, 20171.952.151.922.052.056,577,046
Oct 05, 20171.951.951.901.901.901,829,998
Oct 04, 20171.901.951.871.901.90941,002
Oct 03, 20171.952.001.851.901.902,079,024
Oct 02, 20171.902.001.871.951.951,606,200
Sep 29, 20171.951.951.871.951.952,741,040
Sep 28, 20171.851.951.821.951.952,436,766
Sep 27, 20171.801.851.751.851.855,635,830
Sep 26, 20171.851.901.851.851.854,150,604
Sep 25, 20171.851.901.801.901.906,977,493
Sep 22, 20171.851.851.801.801.802,599,025
Sep 21, 20171.851.901.801.801.801,978,252
Sep 20, 20171.901.901.801.851.856,646,234
Sep 19, 20172.052.081.901.901.906,769,798
Sep 18, 20172.102.102.002.052.053,503,696
Sep 15, 20171.952.151.922.052.0512,734,146
Sep 14, 20171.951.951.851.951.957,013,769
Sep 13, 20171.952.031.901.951.957,777,795
Sep 12, 20172.102.101.952.002.004,464,660
Sep 11, 20172.052.102.002.102.104,469,155
Sep 08, 20172.002.101.952.002.009,365,403
Sep 07, 20171.952.001.901.951.954,789,764
Sep 06, 20171.801.951.751.951.955,590,870
Sep 05, 20171.851.901.771.851.852,506,831
Sep 04, 20171.801.901.751.851.856,070,538
Sep 01, 20171.551.751.551.701.707,968,405
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...