Lowell Resources Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	1.350	1.350	1.350	1.350	1.052	0
2022-07-18	1.350	1.350	1.350	1.350	1.052	0
2022-07-15	1.350	1.350	1.350	1.350	1.052	10,000
2022-07-14	1.350	1.350	1.350	1.350	1.052	0
2022-07-13	1.350	1.350	1.350	1.350	1.052	14,000
2022-07-12	1.310	1.310	1.300	1.300	1.013	2,000
2022-07-11	1.300	1.300	1.300	1.300	1.013	0
2022-07-08	1.300	1.300	1.300	1.300	1.013	272
2022-07-07	1.310	1.310	1.300	1.300	1.013	4,380
2022-07-06	1.350	1.350	1.350	1.350	1.052	0
2022-07-05	1.350	1.350	1.350	1.350	1.052	0
2022-07-04	1.323	1.350	1.323	1.350	1.052	1,602
2022-07-01	1.300	1.300	1.300	1.300	1.013	0
2022-06-30	1.375	1.375	1.300	1.300	1.013	3,520
2022-06-29	1.450	1.520	1.428	1.450	1.040	61,925
2022-06-28	1.445	1.450	1.445	1.450	1.040	135
2022-06-27	1.480	1.480	1.425	1.450	1.040	7,277
2022-06-24	1.405	1.485	1.405	1.480	1.062	27,094
2022-06-23	1.415	1.415	1.400	1.400	1.004	6,000
2022-06-22	1.400	1.400	1.400	1.400	1.004	18,178
2022-06-21	1.400	1.400	1.400	1.400	1.004	228
2022-06-20	1.400	1.400	1.400	1.400	1.004	0
2022-06-17	1.400	1.400	1.400	1.400	1.004	430
2022-06-16	1.400	1.400	1.400	1.400	1.004	0
2022-06-15	1.400	1.400	1.400	1.400	1.004	0
2022-06-14	1.560	1.560	1.400	1.400	1.004	19,420
2022-06-10	1.595	1.595	1.595	1.595	1.144	0
2022-06-09	1.595	1.595	1.595	1.595	1.144	0
2022-06-08	1.570	1.595	1.570	1.595	1.144	7,500
2022-06-07	1.570	1.570	1.570	1.570	1.126	0
2022-06-06	1.570	1.570	1.570	1.570	1.126	0
2022-06-03	1.570	1.570	1.570	1.570	1.126	1,552
2022-06-02	1.580	1.580	1.580	1.580	1.133	400
2022-06-01	1.590	1.590	1.585	1.585	1.137	1,000
2022-05-31	1.585	1.585	1.585	1.585	1.137	8,581
2022-05-30	1.640	1.640	1.585	1.585	1.137	19,990
2022-05-27	1.640	1.640	1.640	1.640	1.176	556
2022-05-26	1.605	1.605	1.605	1.605	1.151	0
2022-05-25	1.605	1.605	1.605	1.605	1.151	741
2022-05-24	1.620	1.620	1.620	1.620	1.162	17,609
2022-05-23	1.585	1.620	1.585	1.620	1.162	1,350
2022-05-20	1.620	1.620	1.570	1.620	1.162	28,773
2022-05-19	1.700	1.700	1.670	1.670	1.198	11,595
2022-05-18	1.700	1.740	1.700	1.700	1.219	12,396
2022-05-17	1.790	1.800	1.730	1.730	1.241	19,849
2022-05-16	1.750	1.750	1.740	1.740	1.248	3,000
2022-05-13	1.740	1.790	1.740	1.790	1.284	16,434
2022-05-12	1.740	1.740	1.740	1.740	1.248	0
2022-05-11	1.750	1.750	1.740	1.740	1.248	3,000
2022-05-10	1.770	1.770	1.770	1.770	1.270	3,523
2022-05-09	1.820	1.820	1.775	1.775	1.273	21,745
2022-05-06	1.815	1.815	1.815	1.815	1.302	500
2022-05-05	1.855	1.880	1.815	1.815	1.302	15,271
2022-05-04	1.870	1.870	1.800	1.870	1.341	29,792
2022-05-03	1.870	1.870	1.870	1.870	1.341	3,050
2022-05-02	1.870	1.870	1.870	1.870	1.341	0
2022-04-29	1.865	1.870	1.865	1.870	1.341	18,046
2022-04-28	1.860	1.870	1.850	1.870	1.341	8,676
2022-04-27	1.890	1.890	1.890	1.890	1.356	20,000
2022-04-26	1.925	1.925	1.865	1.910	1.370	11,087

← NewerPage 19 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.1432 AUD
2025-06-30	0.0274 AUD
2024-06-28	0.1520 AUD
2023-06-30	0.0700 AUD
2022-06-30	0.1157 AUD
2021-06-30	0.1498 AUD
2020-06-30	0.0240 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.