Lotus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.390	0.400	0.383	0.400	4.600	5,427,948
2024-03-14	0.380	0.390	0.370	0.390	4.485	756,650
2024-03-13	0.390	0.395	0.383	0.390	4.485	181,911
2024-03-12	0.390	0.390	0.380	0.390	4.485	189,823
2024-03-11	0.385	0.390	0.375	0.390	4.485	253,130
2024-03-08	0.380	0.400	0.380	0.395	4.543	732,031
2024-03-07	0.365	0.375	0.365	0.370	4.255	780,193
2024-03-06	0.350	0.370	0.345	0.370	4.255	296,903
2024-03-05	0.360	0.370	0.350	0.360	4.140	360,456
2024-03-04	0.360	0.375	0.358	0.370	4.255	571,144
2024-03-01	0.355	0.360	0.335	0.345	3.968	379,309
2024-02-29	0.350	0.370	0.338	0.365	4.198	607,905
2024-02-28	0.350	0.365	0.340	0.360	4.140	638,961
2024-02-27	0.320	0.345	0.313	0.340	3.910	704,560
2024-02-26	0.300	0.325	0.300	0.325	3.738	564,988
2024-02-23	0.310	0.318	0.298	0.305	3.508	952,172
2024-02-22	0.320	0.320	0.320	0.320	3.680	0
2024-02-21	0.320	0.320	0.320	0.320	3.680	0
2024-02-20	0.320	0.335	0.315	0.320	3.680	316,454
2024-02-19	0.315	0.330	0.315	0.325	3.738	442,586
2024-02-16	0.320	0.325	0.315	0.315	3.623	280,407
2024-02-15	0.335	0.335	0.320	0.325	3.738	218,019
2024-02-14	0.320	0.330	0.315	0.330	3.795	432,763
2024-02-13	0.330	0.335	0.325	0.325	3.738	467,960
2024-02-12	0.345	0.350	0.320	0.330	3.795	811,882
2024-02-09	0.345	0.350	0.333	0.340	3.910	653,422
2024-02-08	0.370	0.380	0.358	0.360	4.140	675,695
2024-02-07	0.365	0.380	0.363	0.375	4.313	555,685
2024-02-06	0.350	0.370	0.348	0.365	4.198	496,441
2024-02-05	0.360	0.365	0.345	0.355	4.083	519,716
2024-02-02	0.375	0.380	0.355	0.365	4.198	3,235,670
2024-02-01	0.355	0.360	0.340	0.345	3.968	680,728
2024-01-31	0.355	0.365	0.350	0.365	4.198	2,928,065
2024-01-30	0.345	0.360	0.340	0.355	4.083	782,199
2024-01-29	0.335	0.338	0.320	0.335	3.853	515,004
2024-01-25	0.315	0.343	0.310	0.340	3.910	818,901
2024-01-24	0.315	0.318	0.305	0.315	3.623	335,057
2024-01-23	0.310	0.315	0.300	0.305	3.508	409,782
2024-01-22	0.330	0.330	0.310	0.315	3.623	601,089
2024-01-19	0.330	0.330	0.315	0.325	3.738	332,547
2024-01-18	0.330	0.330	0.318	0.320	3.680	620,789
2024-01-17	0.345	0.350	0.325	0.330	3.795	1,255,087
2024-01-16	0.345	0.345	0.325	0.340	3.910	809,691
2024-01-15	0.350	0.353	0.330	0.335	3.853	1,208,758
2024-01-12	0.325	0.335	0.315	0.320	3.680	622,723
2024-01-11	0.325	0.330	0.305	0.310	3.565	557,294
2024-01-10	0.310	0.325	0.305	0.325	3.738	1,718,950
2024-01-09	0.295	0.305	0.295	0.300	3.450	250,570
2024-01-08	0.295	0.308	0.288	0.295	3.393	217,305
2024-01-05	0.285	0.300	0.285	0.295	3.393	287,528
2024-01-04	0.290	0.295	0.280	0.285	3.278	191,975
2024-01-03	0.295	0.295	0.285	0.295	3.393	161,846
2024-01-02	0.290	0.305	0.288	0.300	3.450	191,611
2023-12-29	0.290	0.295	0.285	0.285	3.278	267,487
2023-12-28	0.300	0.305	0.285	0.290	3.335	186,524
2023-12-27	0.310	0.310	0.300	0.300	3.450	166,072
2023-12-22	0.315	0.325	0.300	0.310	3.565	663,174
2023-12-21	0.290	0.320	0.288	0.320	3.680	581,100
2023-12-20	0.290	0.303	0.285	0.290	3.335	228,956
2023-12-19	0.300	0.305	0.288	0.295	3.393	249,003

← NewerPage 12 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.