Lotus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.400	0.405	0.395	0.400	4.600	565,178
2024-06-12	0.385	0.395	0.385	0.385	4.428	269,042
2024-06-11	0.400	0.405	0.385	0.395	4.543	357,923
2024-06-07	0.415	0.425	0.405	0.405	4.658	525,449
2024-06-06	0.415	0.420	0.395	0.415	4.773	649,675
2024-06-05	0.435	0.435	0.410	0.410	4.715	697,641
2024-06-04	0.460	0.470	0.440	0.440	5.060	384,218
2024-06-03	0.470	0.480	0.463	0.475	5.463	333,152
2024-05-31	0.455	0.465	0.445	0.465	5.348	214,292
2024-05-30	0.460	0.463	0.445	0.450	5.175	225,936
2024-05-29	0.455	0.470	0.455	0.465	5.348	370,599
2024-05-28	0.450	0.450	0.430	0.450	5.175	323,767
2024-05-27	0.465	0.470	0.445	0.450	5.175	198,270
2024-05-24	0.455	0.460	0.450	0.460	5.290	236,106
2024-05-23	0.475	0.475	0.460	0.465	5.348	266,465
2024-05-22	0.490	0.490	0.480	0.485	5.578	560,350
2024-05-21	0.480	0.485	0.475	0.485	5.578	400,630
2024-05-20	0.475	0.493	0.465	0.475	5.463	704,631
2024-05-17	0.445	0.468	0.445	0.465	5.348	316,765
2024-05-16	0.460	0.460	0.445	0.445	5.118	111,772
2024-05-15	0.455	0.460	0.445	0.450	5.175	175,979
2024-05-14	0.450	0.455	0.440	0.450	5.175	205,915
2024-05-13	0.450	0.460	0.445	0.450	5.175	311,538
2024-05-10	0.465	0.470	0.455	0.460	5.290	307,569
2024-05-09	0.460	0.465	0.440	0.445	5.118	288,710
2024-05-08	0.465	0.470	0.455	0.460	5.290	212,901
2024-05-07	0.455	0.480	0.455	0.475	5.463	740,839
2024-05-06	0.465	0.465	0.440	0.440	5.060	278,657
2024-05-03	0.470	0.470	0.450	0.460	5.290	354,717
2024-05-02	0.455	0.470	0.450	0.465	5.348	374,186
2024-05-01	0.430	0.465	0.420	0.450	5.175	860,473
2024-04-30	0.440	0.455	0.430	0.440	5.060	486,888
2024-04-29	0.400	0.435	0.400	0.435	5.003	339,869
2024-04-26	0.400	0.410	0.390	0.395	4.543	219,592
2024-04-24	0.405	0.413	0.398	0.405	4.658	214,050
2024-04-23	0.415	0.415	0.395	0.400	4.600	118,715
2024-04-22	0.390	0.413	0.390	0.410	4.715	160,621
2024-04-19	0.405	0.405	0.385	0.400	4.600	450,744
2024-04-18	0.410	0.415	0.400	0.405	4.658	328,834
2024-04-17	0.420	0.420	0.405	0.410	4.715	440,710
2024-04-16	0.445	0.450	0.410	0.420	4.830	375,201
2024-04-15	0.450	0.458	0.448	0.455	5.233	349,611
2024-04-12	0.430	0.460	0.428	0.460	5.290	861,952
2024-04-11	0.420	0.430	0.410	0.425	4.888	359,983
2024-04-10	0.420	0.420	0.410	0.420	4.830	365,413
2024-04-09	0.415	0.430	0.410	0.420	4.830	240,512
2024-04-08	0.420	0.420	0.405	0.420	4.830	241,673
2024-04-05	0.415	0.425	0.405	0.425	4.888	454,482
2024-04-04	0.430	0.435	0.420	0.425	4.888	490,430
2024-04-03	0.405	0.420	0.400	0.415	4.773	818,539
2024-04-02	0.410	0.415	0.400	0.400	4.600	798,404
2024-03-28	0.390	0.400	0.375	0.400	4.600	2,077,945
2024-03-27	0.390	0.395	0.385	0.385	4.428	257,864
2024-03-26	0.410	0.420	0.390	0.400	4.600	321,256
2024-03-25	0.420	0.425	0.410	0.420	4.830	227,227
2024-03-22	0.430	0.430	0.410	0.415	4.773	461,749
2024-03-21	0.430	0.440	0.425	0.430	4.945	831,485
2024-03-20	0.400	0.420	0.395	0.415	4.773	1,010,410
2024-03-19	0.405	0.405	0.393	0.400	4.600	212,054
2024-03-18	0.400	0.405	0.395	0.405	4.658	426,954

← NewerPage 11 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.