LYC.AX - Lynas Corporation Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20192.67002.73502.63002.69002.69006,853,089
Jun 17, 20192.75002.75002.63002.66002.66007,741,335
Jun 14, 20192.82002.82002.76002.77002.77003,879,531
Jun 13, 20192.86002.91502.75502.83002.83006,041,314
Jun 12, 20192.76002.84502.72002.84002.84007,025,053
Jun 11, 20192.83002.85002.69002.78002.78007,333,921
Jun 07, 20192.77002.87002.73002.77002.77008,054,933
Jun 06, 20192.79002.79002.64002.71002.710010,540,741
Jun 05, 20192.66002.82002.66002.73002.730012,228,734
Jun 04, 20192.90002.90002.53002.62002.620025,377,268
Jun 03, 20193.14003.16002.83002.88002.880024,986,604
May 31, 20192.90003.15002.88003.05003.050039,815,114
May 30, 20193.03003.09002.66002.74002.740030,242,683
May 29, 20192.45002.78002.45002.76002.760024,066,166
May 28, 20192.38002.44002.38002.39002.39004,796,467
May 27, 20192.36002.41002.35002.38002.38004,801,184
May 24, 20192.49002.49002.34002.36002.360011,163,032
May 23, 20192.44002.47502.36502.44002.440010,203,159
May 22, 20192.40002.53002.33002.43002.430023,854,412
May 21, 20192.14002.32002.14002.26002.260020,354,647
May 20, 20192.07002.08001.97001.97501.97503,632,578
May 17, 20192.07002.07001.98502.00002.00005,928,062
May 16, 20191.91002.06001.90702.04002.04004,730,627
May 15, 20191.90001.93501.89501.91001.91001,461,869
May 14, 20191.85001.92001.83501.90501.90502,016,046
May 13, 20191.88501.89251.86701.89001.8900842,207
May 10, 20191.90001.92701.88001.88501.88501,450,313
May 09, 20191.85001.90001.85001.89001.89002,343,617
May 08, 20191.86001.88501.84001.86001.86004,053,213
May 07, 20191.86501.89501.84501.86501.86504,491,333
May 06, 20191.93501.94501.78001.86501.865012,932,010
May 03, 20191.95501.95501.93501.94501.94503,190,110
May 02, 20191.97501.99501.96001.98001.98002,170,856
May 01, 20191.97501.99001.95501.98501.98501,174,336
Apr 30, 20192.00002.01001.95001.98001.98003,801,217
Apr 29, 20191.99502.04001.97502.01002.01002,888,940
Apr 26, 20192.00002.03001.99002.02002.02002,927,281
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...