Lotus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.265	0.270	0.240	0.240	2.760	444,146
2022-01-25	0.275	0.285	0.250	0.255	2.933	446,569
2022-01-24	0.275	0.280	0.260	0.275	3.163	243,969
2022-01-21	0.300	0.300	0.275	0.275	3.163	289,019
2022-01-20	0.290	0.305	0.290	0.305	3.508	201,621
2022-01-19	0.285	0.300	0.280	0.300	3.450	183,868
2022-01-18	0.285	0.290	0.285	0.290	3.335	104,196
2022-01-17	0.295	0.295	0.280	0.285	3.278	163,893
2022-01-14	0.290	0.300	0.285	0.290	3.335	321,419
2022-01-13	0.300	0.305	0.290	0.300	3.450	158,421
2022-01-12	0.300	0.300	0.295	0.295	3.393	181,683
2022-01-11	0.305	0.315	0.300	0.305	3.508	141,463
2022-01-10	0.320	0.325	0.300	0.305	3.508	385,839
2022-01-07	0.310	0.320	0.305	0.315	3.623	121,528
2022-01-06	0.315	0.335	0.305	0.320	3.680	713,954
2022-01-05	0.320	0.320	0.305	0.305	3.508	233,601
2022-01-04	0.320	0.325	0.310	0.320	3.680	203,582
2021-12-31	0.285	0.315	0.285	0.310	3.565	245,749
2021-12-30	0.295	0.300	0.280	0.285	3.278	386,833
2021-12-29	0.300	0.305	0.295	0.295	3.393	375,759
2021-12-24	0.290	0.305	0.290	0.305	3.508	134,296
2021-12-23	0.280	0.290	0.275	0.290	3.335	145,373
2021-12-22	0.300	0.300	0.280	0.280	3.220	97,702
2021-12-21	0.270	0.295	0.270	0.290	3.335	184,525
2021-12-20	0.290	0.290	0.270	0.270	3.105	281,214
2021-12-17	0.290	0.295	0.285	0.290	3.335	64,118
2021-12-16	0.300	0.305	0.295	0.305	3.508	168,689
2021-12-15	0.295	0.295	0.285	0.285	3.278	149,145
2021-12-14	0.305	0.305	0.290	0.290	3.335	150,340
2021-12-13	0.315	0.320	0.310	0.315	3.623	91,706
2021-12-10	0.330	0.330	0.315	0.320	3.680	102,735
2021-12-09	0.320	0.345	0.320	0.340	3.910	271,619
2021-12-08	0.320	0.325	0.313	0.320	3.680	202,453
2021-12-07	0.290	0.305	0.290	0.305	3.508	146,959
2021-12-06	0.300	0.305	0.285	0.285	3.278	404,220
2021-12-03	0.310	0.315	0.300	0.310	3.565	183,049
2021-12-02	0.305	0.315	0.295	0.305	3.508	464,472
2021-12-01	0.305	0.325	0.305	0.310	3.565	434,490
2021-11-30	0.315	0.320	0.305	0.320	3.680	216,991
2021-11-29	0.295	0.315	0.295	0.310	3.565	286,163
2021-11-26	0.315	0.315	0.290	0.305	3.508	515,033
2021-11-25	0.305	0.315	0.300	0.300	3.450	133,670
2021-11-24	0.325	0.325	0.300	0.305	3.508	344,110
2021-11-23	0.305	0.330	0.295	0.315	3.623	881,803
2021-11-22	0.315	0.315	0.305	0.315	3.623	398,670
2021-11-19	0.330	0.330	0.320	0.325	3.738	117,540
2021-11-18	0.325	0.330	0.315	0.320	3.680	254,899
2021-11-17	0.330	0.330	0.315	0.315	3.623	429,923
2021-11-16	0.345	0.345	0.330	0.335	3.853	317,495
2021-11-15	0.355	0.365	0.350	0.355	4.083	304,104
2021-11-12	0.350	0.360	0.340	0.355	4.083	538,179
2021-11-11	0.340	0.340	0.320	0.335	3.853	635,274
2021-11-10	0.350	0.380	0.350	0.360	4.140	543,538
2021-11-09	0.340	0.365	0.338	0.355	4.083	853,760
2021-11-08	0.330	0.335	0.320	0.330	3.795	250,207
2021-11-05	0.340	0.345	0.318	0.325	3.738	571,818
2021-11-04	0.330	0.345	0.330	0.340	3.910	1,241,862
2021-11-03	0.310	0.310	0.290	0.295	3.393	709,115
2021-11-02	0.315	0.325	0.300	0.300	3.450	332,137
2021-11-01	0.310	0.315	0.300	0.300	3.450	177,969

← NewerPage 21 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.