LYC.AX - Lynas Corporation Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20192.03002.05502.01002.02002.02001,220,908
Apr 23, 20192.03002.05001.99502.04002.04002,205,205
Apr 18, 20192.01002.04002.00002.01002.01002,814,645
Apr 17, 20192.02002.03002.00002.01002.01001,332,305
Apr 16, 20192.02002.07002.02002.02002.02002,398,212
Apr 15, 20192.05002.05501.98502.00002.00004,212,594
Apr 12, 20192.07002.11002.04002.06002.06006,744,539
Apr 11, 20192.10002.13502.06002.08002.08002,974,350
Apr 10, 20192.14002.14002.10002.11002.11002,992,918
Apr 09, 20192.09002.13002.08002.13002.13005,273,631
Apr 08, 20192.09002.12002.04002.12002.12008,295,033
Apr 05, 20192.11002.15002.10502.11002.11003,355,184
Apr 04, 20192.16002.17002.10002.12002.12005,881,440
Apr 03, 20192.14002.18002.12002.16002.16003,114,337
Apr 02, 20192.14002.18502.12002.14002.14003,807,522
Apr 01, 20192.09002.15002.09002.14002.14003,476,232
Mar 29, 20192.12002.14002.08002.09002.09007,035,070
Mar 28, 20192.14002.15002.09002.11002.11006,076,351
Mar 27, 20192.08002.16502.00002.14002.140023,142,985
Mar 26, 20192.15002.17002.02002.10002.100038,675,762
Mar 25, 20191.60501.61001.55201.55501.55504,096,058
Mar 22, 20191.61501.65501.61001.62501.62502,366,332
Mar 21, 20191.62001.65001.61001.63001.63005,046,278
Mar 20, 20191.64001.68501.61501.65501.65503,454,006
Mar 19, 20191.67501.69001.63501.65001.65002,673,717
Mar 18, 20191.66001.70001.64001.67501.67502,170,699
Mar 15, 20191.66001.72501.65501.66001.66005,360,542
Mar 14, 20191.60001.69001.59501.68501.68508,217,746
Mar 13, 20191.54001.57501.54001.57501.57503,465,074
Mar 12, 20191.59001.59501.54001.54001.54003,684,718
Mar 11, 20191.65001.65001.57001.57501.57508,573,355
Mar 08, 20191.60501.65001.59001.63501.63506,028,067
Mar 07, 20191.62001.64001.60001.62001.62004,833,345
Mar 06, 20191.57501.64501.57001.59501.59506,099,298
Mar 05, 20191.58001.61701.56001.59001.59006,202,575
Mar 04, 20191.64501.65001.58501.58501.58509,082,466
Mar 01, 20191.70001.72701.61001.66501.66508,620,906
Feb 28, 20191.69001.76001.62501.76001.760010,843,927
Feb 27, 20191.79001.82501.77501.79501.79503,809,440
Feb 26, 20191.73001.80001.71501.80001.80005,566,736
Feb 25, 20191.74001.80201.73001.75501.75505,762,546
Feb 22, 20191.71501.74501.70501.73501.73502,523,591
Feb 21, 20191.72501.73001.68001.72001.72002,622,045
Feb 20, 20191.74001.75501.71001.74501.74504,046,071
Feb 19, 20191.82501.84001.76501.78001.78003,136,504
Feb 18, 20191.87001.88001.79501.81501.81504,918,094
Feb 15, 20191.71501.88001.71201.83501.835010,942,144
Feb 14, 20191.66501.67501.62201.64001.64002,539,845
Feb 13, 20191.63001.67201.63001.65501.65502,661,718
Feb 12, 20191.66501.66501.62001.63501.63501,527,446
Feb 11, 20191.63501.69001.63001.64501.64501,937,265
Feb 08, 20191.68001.68001.63201.64001.64002,873,459
Feb 07, 20191.70001.73501.68501.69501.69502,477,238
Feb 06, 20191.66501.71701.65001.69001.69003,193,462
Feb 05, 20191.60001.66701.59201.65501.65503,456,115
Feb 04, 20191.63001.65001.59001.60001.60002,700,281
Feb 01, 20191.65001.68001.60501.63501.63502,613,520
Jan 31, 20191.58501.67701.57701.67501.67507,109,370
Jan 30, 20191.58001.61501.55501.56501.56504,147,398
Jan 29, 20191.53501.60501.53001.55501.55503,848,112
Jan 25, 20191.53501.57201.53201.55001.55003,485,186
Jan 24, 20191.58001.59001.52001.53001.53005,641,443
Jan 23, 20191.60001.60001.55501.57501.57504,583,533
Jan 22, 20191.58001.67201.55001.61001.61004,938,338
Jan 21, 20191.60501.65501.58501.59501.59504,159,153
Jan 18, 20191.63501.64001.59201.60501.60504,181,225
Jan 17, 20191.67501.67501.61501.65001.65003,786,394
Jan 16, 20191.69001.73001.64501.64501.64503,932,456
Jan 15, 20191.62501.71501.62201.70001.70003,679,931
Jan 14, 20191.68501.69001.61701.63501.63502,584,016
Jan 11, 20191.70001.70001.64001.67001.67002,862,484
Jan 10, 20191.70001.77001.67701.70001.70005,867,875
Jan 09, 20191.65001.74001.64501.69001.69005,718,670
Jan 08, 20191.63001.65201.58501.62501.62505,649,945
Jan 07, 20191.50001.63701.49001.61501.61507,239,020
Jan 04, 20191.53001.54501.48001.51501.51504,336,499
Jan 03, 20191.56001.61001.54501.55001.55002,855,780
Jan 02, 20191.58001.60001.53501.53501.53503,679,791
Dec 31, 20181.60501.61701.57001.58501.58501,045,607
Dec 28, 20181.56001.62001.53001.60001.60004,101,687
Dec 27, 20181.59001.62001.55501.57001.57005,164,444
Dec 24, 20181.51501.58001.49501.56001.56003,652,295
Dec 21, 20181.55001.61501.51501.51501.51509,496,213
Dec 20, 20181.61001.62701.53701.54501.54507,908,326
Dec 19, 20181.72501.73001.61001.64501.64506,764,739
Dec 18, 20181.66501.73201.64501.69001.69005,938,293
Dec 17, 20181.58501.70001.55501.65001.65007,838,957
Dec 14, 20181.63001.64501.59001.59501.59504,014,261
Dec 13, 20181.62001.66501.62001.62001.62005,153,965
Dec 12, 20181.65001.68501.60501.62001.62008,096,215
Dec 11, 20181.66001.74501.65501.65501.65507,081,952
Dec 10, 20181.67001.68001.59501.67001.67006,832,191
Dec 07, 20181.63001.70501.62001.68001.68009,366,555
Dec 06, 20181.63501.71001.60001.67001.670014,404,188
Dec 05, 20181.64001.76001.56001.64501.645023,780,085
Dec 04, 20182.26002.27002.12002.12002.12004,044,185
Dec 03, 20182.14002.28002.14002.25002.25004,431,068
Nov 30, 20182.08002.12002.04002.10002.10004,666,644
Nov 29, 20182.10002.11002.04002.09002.09003,295,108
Nov 28, 20182.11002.17002.10002.11002.11005,166,479
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...