Lotus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.210	0.215	0.205	0.205	2.358	599,021
2024-09-04	0.210	0.215	0.200	0.210	2.415	1,523,605
2024-09-03	0.245	0.245	0.220	0.225	2.588	623,722
2024-09-02	0.230	0.230	0.230	0.230	2.645	0
2024-08-30	0.220	0.235	0.220	0.230	2.645	517,006
2024-08-29	0.230	0.235	0.215	0.220	2.530	664,992
2024-08-28	0.240	0.243	0.235	0.235	2.703	567,507
2024-08-27	0.245	0.265	0.245	0.250	2.875	1,046,378
2024-08-26	0.245	0.258	0.245	0.250	2.875	972,421
2024-08-23	0.215	0.223	0.208	0.220	2.530	907,258
2024-08-22	0.230	0.230	0.215	0.220	2.530	572,367
2024-08-21	0.235	0.240	0.230	0.235	2.703	247,354
2024-08-20	0.240	0.245	0.235	0.235	2.703	459,401
2024-08-19	0.250	0.250	0.235	0.240	2.760	902,517
2024-08-16	0.255	0.260	0.243	0.250	2.875	554,322
2024-08-15	0.245	0.265	0.240	0.250	2.875	534,703
2024-08-14	0.245	0.250	0.240	0.240	2.760	413,115
2024-08-13	0.240	0.250	0.235	0.240	2.760	495,083
2024-08-12	0.225	0.243	0.220	0.240	2.760	375,766
2024-08-09	0.225	0.230	0.220	0.220	2.530	220,497
2024-08-08	0.230	0.230	0.215	0.215	2.473	489,187
2024-08-07	0.235	0.240	0.225	0.225	2.588	460,365
2024-08-06	0.230	0.250	0.225	0.230	2.645	1,016,647
2024-08-05	0.235	0.240	0.215	0.220	2.530	1,406,853
2024-08-02	0.240	0.243	0.228	0.240	2.760	1,478,900
2024-08-01	0.280	0.285	0.255	0.255	2.933	1,181,568
2024-07-31	0.270	0.275	0.230	0.260	2.990	3,491,249
2024-07-30	0.260	0.260	0.260	0.260	2.990	0
2024-07-29	0.260	0.260	0.260	0.260	2.990	0
2024-07-26	0.270	0.275	0.255	0.260	2.990	720,932
2024-07-25	0.275	0.288	0.270	0.275	3.163	439,144
2024-07-24	0.290	0.290	0.280	0.280	3.220	334,977
2024-07-23	0.300	0.305	0.288	0.290	3.335	528,011
2024-07-22	0.310	0.315	0.295	0.295	3.393	417,540
2024-07-19	0.305	0.310	0.300	0.305	3.508	279,037
2024-07-18	0.310	0.320	0.305	0.310	3.565	514,884
2024-07-17	0.345	0.350	0.325	0.325	3.738	510,150
2024-07-16	0.355	0.355	0.340	0.345	3.968	326,057
2024-07-15	0.360	0.365	0.348	0.350	4.025	331,465
2024-07-12	0.365	0.368	0.355	0.365	4.198	410,207
2024-07-11	0.360	0.370	0.350	0.370	4.255	759,309
2024-07-10	0.330	0.340	0.330	0.335	3.853	221,475
2024-07-09	0.325	0.335	0.320	0.335	3.853	309,749
2024-07-08	0.330	0.335	0.320	0.325	3.738	327,110
2024-07-05	0.335	0.340	0.320	0.330	3.795	295,468
2024-07-04	0.345	0.350	0.330	0.340	3.910	486,634
2024-07-03	0.330	0.345	0.330	0.340	3.910	335,913
2024-07-02	0.340	0.340	0.320	0.325	3.738	359,717
2024-07-01	0.335	0.340	0.325	0.330	3.795	341,295
2024-06-28	0.335	0.345	0.330	0.340	3.910	640,949
2024-06-27	0.335	0.340	0.320	0.325	3.738	480,794
2024-06-26	0.335	0.335	0.325	0.330	3.795	352,988
2024-06-25	0.335	0.345	0.330	0.335	3.853	271,563
2024-06-24	0.350	0.355	0.330	0.330	3.795	816,196
2024-06-21	0.365	0.365	0.350	0.355	4.083	810,205
2024-06-20	0.365	0.365	0.350	0.355	4.083	406,786
2024-06-19	0.370	0.375	0.355	0.360	4.140	764,880
2024-06-18	0.355	0.365	0.345	0.365	4.198	694,303
2024-06-17	0.385	0.390	0.360	0.360	4.140	437,543
2024-06-14	0.395	0.403	0.385	0.390	4.485	394,609

← NewerPage 10 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.