Lotus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.355	0.360	0.325	0.335	3.853	391,534
2022-04-22	0.340	0.360	0.330	0.360	4.140	386,877
2022-04-21	0.370	0.375	0.355	0.355	4.083	255,394
2022-04-20	0.380	0.385	0.353	0.355	4.083	436,698
2022-04-19	0.375	0.385	0.365	0.385	4.428	445,590
2022-04-14	0.410	0.410	0.385	0.395	4.543	514,027
2022-04-13	0.400	0.415	0.365	0.400	4.600	1,167,075
2022-04-12	0.410	0.415	0.365	0.385	4.428	594,485
2022-04-11	0.425	0.440	0.395	0.400	4.600	698,693
2022-04-08	0.400	0.460	0.395	0.445	5.118	1,911,656
2022-04-07	0.380	0.390	0.375	0.380	4.370	507,762
2022-04-06	0.370	0.380	0.360	0.370	4.255	219,460
2022-04-05	0.365	0.380	0.350	0.380	4.370	310,426
2022-04-04	0.375	0.378	0.355	0.360	4.140	225,657
2022-04-01	0.390	0.390	0.365	0.370	4.255	458,976
2022-03-31	0.360	0.400	0.355	0.400	4.600	1,347,545
2022-03-30	0.370	0.370	0.345	0.350	4.025	139,931
2022-03-29	0.350	0.370	0.345	0.365	4.198	574,506
2022-03-28	0.355	0.365	0.340	0.350	4.025	389,415
2022-03-25	0.370	0.375	0.340	0.345	3.968	321,817
2022-03-24	0.375	0.395	0.365	0.370	4.255	507,167
2022-03-23	0.380	0.380	0.355	0.375	4.313	396,586
2022-03-22	0.370	0.385	0.365	0.375	4.313	702,751
2022-03-21	0.360	0.365	0.350	0.360	4.140	243,271
2022-03-18	0.355	0.360	0.340	0.355	4.083	474,787
2022-03-17	0.330	0.335	0.320	0.325	3.738	161,175
2022-03-16	0.335	0.335	0.310	0.315	3.623	342,438
2022-03-15	0.315	0.330	0.310	0.315	3.623	540,708
2022-03-14	0.365	0.365	0.325	0.335	3.853	366,585
2022-03-11	0.350	0.375	0.345	0.370	4.255	689,723
2022-03-10	0.360	0.383	0.345	0.360	4.140	1,169,771
2022-03-09	0.320	0.350	0.315	0.350	4.025	930,501
2022-03-08	0.310	0.320	0.295	0.310	3.565	510,175
2022-03-07	0.280	0.295	0.270	0.295	3.393	489,617
2022-03-04	0.300	0.300	0.235	0.260	2.990	1,613,257
2022-03-03	0.310	0.315	0.300	0.310	3.565	301,937
2022-03-02	0.300	0.310	0.295	0.310	3.565	394,498
2022-03-01	0.310	0.310	0.295	0.305	3.508	574,513
2022-02-28	0.265	0.295	0.263	0.290	3.335	825,770
2022-02-25	0.245	0.265	0.240	0.255	2.933	378,727
2022-02-24	0.245	0.250	0.220	0.230	2.645	357,532
2022-02-23	0.225	0.245	0.225	0.235	2.703	183,786
2022-02-22	0.235	0.235	0.220	0.225	2.588	239,806
2022-02-21	0.240	0.250	0.235	0.245	2.818	196,052
2022-02-18	0.240	0.250	0.240	0.250	2.875	61,556
2022-02-17	0.255	0.255	0.243	0.250	2.875	91,915
2022-02-16	0.250	0.255	0.250	0.255	2.933	71,129
2022-02-15	0.245	0.260	0.235	0.245	2.818	164,425
2022-02-14	0.255	0.255	0.235	0.235	2.703	209,273
2022-02-11	0.265	0.265	0.255	0.255	2.933	110,287
2022-02-10	0.275	0.285	0.265	0.275	3.163	311,720
2022-02-09	0.245	0.260	0.245	0.250	2.875	143,280
2022-02-08	0.240	0.250	0.240	0.245	2.818	191,220
2022-02-07	0.245	0.245	0.230	0.240	2.760	431,756
2022-02-04	0.235	0.250	0.218	0.240	2.760	1,977,940
2022-02-03	0.260	0.260	0.228	0.230	2.645	645,717
2022-02-02	0.250	0.260	0.240	0.260	2.990	956,120
2022-02-01	0.250	0.255	0.240	0.240	2.760	251,062
2022-01-31	0.250	0.255	0.240	0.245	2.818	424,354
2022-01-28	0.240	0.255	0.235	0.250	2.875	313,137

← 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.