Lumos Diagnostics Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.384	0.384	0.336	0.341	0.297	686,299
2022-04-22	0.373	0.389	0.362	0.373	0.325	923,848
2022-04-21	0.389	0.400	0.384	0.400	0.348	26,199
2022-04-20	0.405	0.405	0.405	0.405	0.353	0
2022-04-19	0.384	0.405	0.368	0.405	0.353	123,571
2022-04-14	0.378	0.426	0.378	0.405	0.353	271,822
2022-04-13	0.346	0.373	0.346	0.373	0.325	226,351
2022-04-12	0.325	0.346	0.325	0.346	0.302	90,740
2022-04-11	0.341	0.341	0.320	0.330	0.288	730,867
2022-04-08	0.352	0.352	0.341	0.346	0.302	2,129,837
2022-04-07	0.362	0.362	0.346	0.346	0.302	176,012
2022-04-06	0.378	0.378	0.368	0.368	0.320	223,737
2022-04-05	0.384	0.394	0.378	0.384	0.334	169,765
2022-04-04	0.405	0.405	0.384	0.384	0.334	365,716
2022-04-01	0.410	0.410	0.400	0.405	0.353	945,614
2022-03-31	0.426	0.442	0.405	0.410	0.357	465,931
2022-03-30	0.432	0.432	0.421	0.421	0.367	205,934
2022-03-29	0.426	0.437	0.416	0.432	0.376	74,600
2022-03-28	0.426	0.442	0.421	0.426	0.371	199,449
2022-03-25	0.437	0.437	0.416	0.437	0.381	245,284
2022-03-24	0.437	0.442	0.421	0.437	0.381	301,521
2022-03-23	0.453	0.458	0.432	0.432	0.376	589,786
2022-03-22	0.469	0.485	0.442	0.448	0.390	169,052
2022-03-21	0.426	0.506	0.421	0.469	0.408	664,170
2022-03-18	0.416	0.421	0.405	0.421	0.367	192,969
2022-03-17	0.416	0.421	0.405	0.416	0.362	87,582
2022-03-16	0.442	0.442	0.410	0.421	0.367	179,987
2022-03-15	0.442	0.442	0.410	0.442	0.385	141,323
2022-03-14	0.405	0.442	0.405	0.442	0.385	76,821
2022-03-11	0.416	0.442	0.405	0.405	0.353	129,752
2022-03-10	0.442	0.442	0.400	0.405	0.353	418,790
2022-03-09	0.410	0.453	0.410	0.437	0.381	146,665
2022-03-08	0.426	0.432	0.394	0.426	0.371	566,965
2022-03-07	0.490	0.501	0.437	0.453	0.395	383,874
2022-03-04	0.554	0.570	0.496	0.517	0.450	401,586
2022-03-03	0.480	0.565	0.480	0.554	0.483	396,174
2022-03-02	0.480	0.480	0.448	0.469	0.408	462,525
2022-03-01	0.528	0.528	0.485	0.490	0.427	717,197
2022-02-28	0.613	0.618	0.522	0.533	0.464	808,894
2022-02-25	0.602	0.650	0.591	0.629	0.548	253,866
2022-02-24	0.677	0.677	0.597	0.623	0.543	345,270
2022-02-23	0.677	0.703	0.650	0.682	0.594	347,530
2022-02-22	0.778	0.778	0.682	0.682	0.594	676,745
2022-02-21	0.842	0.842	0.751	0.783	0.682	412,446
2022-02-18	0.821	0.842	0.810	0.842	0.733	163,589
2022-02-17	0.831	0.847	0.815	0.847	0.738	108,104
2022-02-16	0.869	0.933	0.831	0.853	0.743	334,850
2022-02-15	0.885	0.906	0.858	0.906	0.789	85,995
2022-02-14	0.858	0.906	0.837	0.906	0.789	173,720
2022-02-11	0.997	0.997	0.895	0.895	0.780	404,520
2022-02-10	1.050	1.055	0.991	1.002	0.873	279,831
2022-02-09	1.087	1.087	1.034	1.039	0.905	369,435
2022-02-08	1.092	1.092	1.055	1.066	0.928	202,482
2022-02-07	1.108	1.114	1.044	1.055	0.919	683,849
2022-02-04	1.151	1.167	1.071	1.071	0.933	820,484
2022-02-03	1.279	1.348	1.108	1.130	0.984	3,080,794
2022-02-02	1.018	1.215	0.991	1.076	0.938	1,868,202
2022-02-01	0.981	1.018	0.938	0.997	0.868	64,582
2022-01-31	1.023	1.023	0.933	0.949	0.826	77,516
2022-01-28	1.023	1.023	0.954	1.012	0.882	78,751

← NewerPage 20 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.