Lumos Diagnostics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.023	1.023	0.997	1.012	0.882	56,358
2022-01-25	1.018	1.055	0.959	1.012	0.882	142,905
2022-01-24	1.023	1.066	0.970	1.034	0.900	758,309
2022-01-21	1.044	1.066	1.023	1.044	0.910	214,717
2022-01-20	1.146	1.146	1.018	1.044	0.910	339,542
2022-01-19	1.119	1.119	1.066	1.066	0.928	281,442
2022-01-18	1.151	1.151	1.108	1.146	0.998	50,293
2022-01-17	1.226	1.236	1.092	1.151	1.003	810,221
2022-01-14	1.103	1.140	1.076	1.135	0.989	483,236
2022-01-13	1.055	1.119	1.050	1.066	0.928	325,113
2022-01-12	1.066	1.087	1.034	1.060	0.924	288,256
2022-01-11	1.103	1.103	1.044	1.060	0.924	192,083
2022-01-10	1.130	1.135	1.050	1.108	0.965	550,522
2022-01-07	1.130	1.130	1.060	1.103	0.961	287,306
2022-01-06	1.140	1.156	1.103	1.130	0.984	154,147
2022-01-05	1.119	1.151	1.108	1.135	0.989	200,989
2022-01-04	1.092	1.135	1.071	1.108	0.965	874,413
2021-12-31	1.055	1.076	1.034	1.060	0.924	781,743
2021-12-30	0.954	1.018	0.954	1.007	0.877	220,913
2021-12-29	0.767	0.943	0.767	0.938	0.817	183,272
2021-12-24	0.757	0.762	0.741	0.746	0.650	35,872
2021-12-23	0.725	0.767	0.725	0.762	0.664	70,239
2021-12-22	0.725	0.730	0.703	0.714	0.622	105,424
2021-12-21	0.735	0.751	0.730	0.735	0.641	22,047
2021-12-20	0.783	0.783	0.746	0.746	0.650	76,323
2021-12-17	0.789	0.789	0.767	0.773	0.673	46,445
2021-12-16	0.805	0.805	0.794	0.794	0.692	16,588
2021-12-15	0.799	0.805	0.799	0.805	0.701	1,973
2021-12-14	0.837	0.837	0.794	0.810	0.705	139,725
2021-12-13	0.853	0.906	0.826	0.831	0.724	82,341
2021-12-10	0.890	0.890	0.815	0.874	0.761	166,122
2021-12-09	0.970	0.970	0.901	0.906	0.789	139,179
2021-12-08	0.885	0.954	0.885	0.933	0.812	131,664
2021-12-07	0.890	0.890	0.821	0.874	0.761	308,349
2021-12-06	0.885	0.906	0.885	0.906	0.789	21,636
2021-12-03	0.970	0.970	0.970	0.970	0.845	0
2021-12-02	0.981	0.981	0.916	0.970	0.845	34,973
2021-12-01	1.002	1.002	0.943	0.981	0.854	22,754
2021-11-30	0.970	0.997	0.959	0.991	0.863	195,056
2021-11-29	0.943	0.975	0.943	0.965	0.840	220,939
2021-11-26	0.879	0.922	0.879	0.901	0.784	152,161
2021-11-25	0.885	0.885	0.863	0.885	0.770	81,553
2021-11-24	0.879	0.885	0.821	0.885	0.770	246,381
2021-11-23	0.885	0.901	0.842	0.890	0.775	31,724
2021-11-22	0.901	0.911	0.879	0.906	0.789	43,552
2021-11-19	0.874	0.906	0.874	0.906	0.789	64,441
2021-11-18	0.842	0.863	0.842	0.863	0.752	81,686
2021-11-17	0.831	0.842	0.831	0.842	0.733	4,138
2021-11-16	0.842	0.842	0.831	0.831	0.724	71,973
2021-11-15	0.853	0.858	0.831	0.831	0.724	1,224,770
2021-11-12	0.853	0.853	0.842	0.842	0.733	15,541
2021-11-11	0.869	0.879	0.837	0.847	0.738	1,777,847
2021-11-10	0.842	0.869	0.831	0.863	0.752	138,953
2021-11-09	0.879	0.885	0.831	0.853	0.743	117,197
2021-11-08	0.906	0.911	0.853	0.906	0.789	155,703
2021-11-05	0.895	0.916	0.885	0.885	0.770	54,687
2021-11-04	0.959	0.959	0.885	0.885	0.770	204,726
2021-11-03	0.911	0.986	0.911	0.927	0.808	150,176
2021-11-02	0.933	0.933	0.906	0.911	0.794	106,612
2021-11-01	0.981	0.981	0.933	0.933	0.812	82,268

← NewerPage 21 of 22 · 1,272 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.