ASX - Delayed Quote AUD

Lowell Resources Fund (LRT.AX)

Compare
1.1200
-0.0900
(-7.44%)
At close: 2:21:57 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251.18001.18001.05501.12001.120046,812
Apr 4, 20251.20001.21001.18001.21001.210043,414
Apr 3, 20251.29001.29001.20001.20001.200080,881
Apr 2, 20251.29001.29001.29001.29001.29008,285
Apr 1, 20251.26001.29001.26001.29001.290088,075
Mar 31, 20251.24001.24001.23001.23001.23006,378
Mar 28, 20251.18501.28001.18501.28001.2800126,669
Mar 27, 20251.18001.18001.18001.18001.180010,978
Mar 26, 20251.15501.18501.15501.18501.185027,327
Mar 25, 20251.12501.16001.12501.16001.160012,200
Mar 24, 20251.16501.16501.12501.12501.1250593
Mar 21, 20251.16001.16501.16001.16501.165010,164
Mar 20, 20251.15001.15001.15001.15001.1500-
Mar 19, 20251.14001.16001.14001.15001.150072,351
Mar 18, 20251.10501.16001.10501.14001.140097,464
Mar 17, 20251.10501.10501.10501.10501.10502,000
Mar 14, 20251.05001.05001.05001.05001.0500-
Mar 13, 20251.08751.10501.05001.05001.050055,936
Mar 12, 20251.09251.11001.04501.10501.10509,639
Mar 11, 20251.06001.06001.05001.05001.05006,865
Mar 10, 20251.11501.11501.02501.02501.02505,956
Mar 7, 20251.11001.13001.09001.09001.090035,339
Mar 6, 20251.11001.11001.11001.11001.110018,000
Mar 5, 20251.15501.15501.11501.11501.115010,005
Mar 4, 20251.14501.15001.14001.14501.1450120,908
Mar 3, 20251.15501.15501.15501.15501.1550-
Feb 28, 20251.15501.15501.15501.15501.1550-
Feb 27, 20251.15001.15501.15001.15501.155022,885
Feb 26, 20251.15001.15001.14001.14001.140012,484
Feb 25, 20251.15001.15001.15001.15001.15009,555
Feb 24, 20251.15001.15001.15001.15001.150024
Feb 21, 20251.13501.13501.13001.13001.130035,000
Feb 20, 20251.17501.17501.13501.13501.135025,377
Feb 19, 20251.16501.19001.16501.17751.177521,102
Feb 18, 20251.16501.16501.16501.16501.16508,990
Feb 17, 20251.14501.16001.13501.13501.135075,021
Feb 14, 20251.13001.14001.12001.12001.120047,719
Feb 13, 20251.12501.12501.12501.12501.125012,000
Feb 12, 20251.13501.14001.12501.12501.12501,372
Feb 11, 20251.13001.14001.11001.11001.110070,095
Feb 10, 20251.11001.11001.11001.11001.11001,572
Feb 7, 20251.10001.14501.10001.12501.125023,667
Feb 6, 20251.12001.12001.12001.12001.12002,550
Feb 5, 20251.10001.10501.10001.10501.105016,322
Feb 4, 20251.10001.10001.10001.10001.10002,727
Feb 3, 20251.09001.09001.08501.08501.085022,764
Jan 31, 20251.10501.10501.09501.09501.095013,049
Jan 30, 20251.10501.10501.10501.10501.105010,000
Jan 29, 20251.10501.10501.09001.09001.09002
Jan 28, 20251.10501.10501.10501.10501.10501,042
Jan 24, 20251.08501.10501.08501.10501.105030,630
Jan 23, 20251.09001.09001.08001.08001.080019,953
Jan 22, 20251.09001.09501.09001.09501.095012,940
Jan 21, 20251.08001.09501.08001.09501.095049,183
Jan 20, 20251.09501.09501.08001.08001.080028,867
Jan 17, 20251.09501.09501.09501.09501.0950356
Jan 16, 20251.10001.10001.10001.10001.100075
Jan 15, 20251.10001.10001.08001.08001.080010,485
Jan 14, 20251.08001.08001.07501.07501.075032,520
Jan 13, 20251.09001.09001.09001.09001.0900917
Jan 10, 20251.10001.10001.10001.10001.1000171
Jan 9, 20251.10001.10001.10001.10001.10006,817
Jan 8, 20251.10001.10001.10001.10001.10009,476
Jan 7, 20251.10001.10001.10001.10001.10001,096
Jan 6, 20251.09501.09501.07001.07001.070011,011
Jan 3, 20251.10001.10001.06751.08001.080029,622
Jan 2, 20251.10501.10501.10501.10501.1050159
Dec 31, 20241.10001.10001.10001.10001.10002,000
Dec 30, 20241.07001.07001.07001.07001.07001,705
Dec 27, 20241.08001.09501.07001.07001.070015,469
Dec 24, 20241.08001.08001.08001.08001.0800925
Dec 23, 20241.08001.08001.07501.08001.08004,501
Dec 20, 20241.08001.08001.08001.08001.0800985
Dec 19, 20241.07501.07501.07001.07501.07502,037
Dec 18, 20241.07501.09001.07501.09001.090016,030
Dec 17, 20241.09501.09501.07501.07501.075011,500
Dec 16, 20241.09501.09501.08001.08001.080012,819
Dec 13, 20241.07501.10001.07501.08001.08004,844
Dec 12, 20241.08001.09001.07751.08001.080072,226
Dec 11, 20241.08001.08001.08001.08001.080040,619
Dec 10, 20241.08001.09001.08001.09001.09009,070
Dec 9, 20241.08501.08501.08001.08001.080030,000
Dec 6, 20241.10501.10501.10501.10501.1050-
Dec 5, 20241.10001.10501.10001.10501.10502,451
Dec 4, 20241.09751.10501.08001.08001.080043,872
Dec 3, 20241.10501.10501.10501.10501.10508
Dec 2, 20241.09001.09001.08001.08251.0825192,697
Nov 29, 20241.10001.10001.09001.09001.09003,758
Nov 28, 20241.10001.12001.09001.12001.120022,434
Nov 27, 20241.09501.09501.09001.09001.090033,707
Nov 26, 20241.12001.12001.12001.12001.12009,767
Nov 25, 20241.12001.12001.12001.12001.1200-
Nov 22, 20241.13501.15001.12001.12001.120031,710
Nov 21, 20241.12501.13501.10001.13501.135020,999
Nov 20, 20241.14001.14001.14001.14001.140040,048
Nov 19, 20241.13001.15001.13001.15001.150011,403
Nov 18, 20241.15001.15001.13001.13001.13001,715
Nov 15, 20241.14501.14501.14501.14501.14503,760
Nov 14, 20241.15001.15001.12501.12501.125010,623
Nov 13, 20241.09501.12001.09501.12001.120059,586
Nov 12, 20241.12001.12001.10001.10001.1000102,824
Nov 11, 20241.13501.13501.12751.13501.135010,224
Nov 8, 20241.15001.15001.14501.14501.145010,342
Nov 7, 20241.12501.12501.12001.12001.120060,372
Nov 6, 20241.12501.13001.12501.13001.13004,046
Nov 5, 20241.13001.15501.12501.15501.155027,854
Nov 4, 20241.16501.16501.13001.13001.130026,480
Nov 1, 20241.14251.18001.12001.16501.1650206,835
Oct 31, 20241.18001.18001.11001.11001.1100103,192
Oct 30, 20241.16001.18501.16001.17001.170054,476
Oct 29, 20241.20001.21001.15001.15001.150040,066
Oct 28, 20241.19001.21001.17001.20001.2000226,029
Oct 25, 20241.21001.21001.17001.18001.1800173,509
Oct 24, 20241.22501.24501.21001.21001.210026,694
Oct 23, 20241.19001.19001.19001.19001.19008,504
Oct 22, 20241.17001.17001.17001.17001.1700-
Oct 21, 20241.14001.21501.14001.17001.170017,946
Oct 18, 20241.18001.21501.13501.14001.140045,573
Oct 17, 20241.29501.29501.29501.29501.2950-
Oct 16, 20241.29501.29501.29501.29501.2950-
Oct 15, 20241.29501.29501.29501.29501.29506
Oct 14, 20241.30501.30501.30501.30501.3050-
Oct 11, 20241.30501.30501.30501.30501.3050-
Oct 10, 20241.30501.30501.30501.30501.30501,404
Oct 9, 20241.29501.29501.29001.29001.290014,576
Oct 8, 20241.30501.30501.29001.29501.29504,993
Oct 7, 20241.28501.28501.28501.28501.2850-
Oct 4, 20241.28501.28501.28501.28501.2850-
Oct 3, 20241.28501.28501.28001.28501.285011,456
Oct 2, 20241.30001.30001.28501.28501.28501,138
Oct 1, 20241.25501.25501.25501.25501.2550-
Sep 30, 20241.25001.25501.23501.25501.255054,499
Sep 27, 20241.22501.23001.22001.23001.230050,669
Sep 26, 20241.19501.19501.19501.19501.19504,000
Sep 25, 20241.16501.17001.16501.16501.165046,281
Sep 24, 20241.15001.15001.15001.15001.150075,705
Sep 23, 20241.13001.13501.13001.13501.135091,308
Sep 20, 20241.12501.12501.11501.11501.115014,784
Sep 19, 20241.17001.17001.17001.17001.17002,866
Sep 18, 20241.14501.16501.12751.16501.165046,761
Sep 17, 20241.19501.19501.13501.15501.155042,031
Sep 16, 20241.17501.17501.15001.15001.150019,429
Sep 13, 20241.17501.17501.17501.17501.17502,340
Sep 12, 20241.17501.19001.15501.15501.155021,324
Sep 11, 20241.16251.16251.16251.16251.162516
Sep 10, 20241.15001.15001.15001.15001.15001,699
Sep 9, 20241.16001.17501.14501.17501.17501,215
Sep 6, 20241.18001.18001.18001.18001.18001,788
Sep 5, 20241.15501.15501.15501.15501.1550-
Sep 4, 20241.15501.15501.15501.15501.1550-
Sep 3, 20241.15001.15501.15001.15501.15507,354
Sep 2, 20241.13001.13001.13001.13001.1300-
Aug 30, 20241.13001.13001.13001.13001.1300-
Aug 29, 20241.13001.13001.13001.13001.13005
Aug 28, 20241.16501.16501.15501.16001.16001,999
Aug 27, 20241.16501.16501.16501.16501.165050
Aug 26, 20241.15001.15001.15001.15001.1500470
Aug 23, 20241.16001.16001.16001.16001.1600-
Aug 22, 20241.17001.17001.16001.16001.16004,204
Aug 21, 20241.15001.15001.15001.15001.1500-
Aug 20, 20241.08001.15001.08001.15001.150037,878
Aug 19, 20241.07501.08001.07001.07001.07009,600
Aug 16, 20241.14501.14501.10001.10001.100032,260
Aug 15, 20241.10001.10001.10001.10001.1000-
Aug 14, 20241.14501.14501.10001.10001.100010,771
Aug 13, 20241.12501.12501.11501.11501.115014,345
Aug 12, 20241.15001.15001.15001.15001.15004,423
Aug 9, 20241.16001.16001.15001.15001.150022,764
Aug 8, 20241.15001.15001.15001.15001.150010,000
Aug 7, 20241.11001.11001.11001.11001.1100-
Aug 6, 20241.20001.20001.11001.11001.110015,000
Aug 5, 20241.10001.10001.10001.10001.1000-
Aug 2, 20241.22001.22001.10001.10001.100058,530
Aug 1, 20241.26001.35501.24001.24001.240021,204
Jul 31, 20241.26001.26001.25001.26001.260011,465
Jul 30, 20241.26001.28001.25501.25501.255052,343
Jul 29, 20241.24001.25501.24001.24501.245012,757
Jul 26, 20241.24501.24501.24001.24001.240013,526
Jul 25, 20241.25501.25501.25501.25501.2550-
Jul 24, 20241.25501.25501.25501.25501.2550-
Jul 23, 20241.24001.26001.24001.25501.255019,360
Jul 22, 20241.24501.25001.24501.24501.245016,727
Jul 19, 20241.23501.23501.22001.22501.225030,016
Jul 18, 20241.23501.23501.23501.23501.2350416
Jul 17, 20241.25001.25001.25001.25001.2500330
Jul 16, 20241.22001.27501.22001.27501.275011,532
Jul 15, 20241.20501.20501.20001.20001.200050,001
Jul 12, 20241.20001.20001.20001.20001.2000-
Jul 11, 20241.20001.21001.20001.20001.200039,530
Jul 10, 20241.19001.20001.18501.20001.20005,040
Jul 9, 20241.20001.21001.18501.20001.200040,305
Jul 8, 20241.21001.21001.21001.21001.21001,240
Jul 5, 20241.19501.20501.19501.20001.20008,120
Jul 4, 20241.19001.20001.19001.20001.200045,240
Jul 3, 20241.24001.25001.20001.20001.200049,539
Jul 2, 20241.26001.26001.25001.25001.25004,748
Jul 1, 20241.30001.30001.25501.26001.260015,769
Jun 28, 2024 0.1521 Dividend
Jun 28, 20241.37001.37001.30001.30001.300030,689
Jun 27, 20241.43001.44001.38001.39001.2379112,255
Jun 26, 20241.40001.43001.38001.43001.273617,610
Jun 25, 20241.42001.42001.36001.40501.2513138,492
Jun 24, 20241.38001.38001.38001.38001.2290-
Jun 21, 20241.38001.38001.37001.38001.229010,168
Jun 20, 20241.36501.36501.34001.36001.211210,109
Jun 19, 20241.38001.38501.36001.36001.211214,086
Jun 18, 20241.36001.38001.36001.38001.229032,710
Jun 17, 20241.38001.38001.38001.38001.2290-
Jun 14, 20241.38001.38001.38001.38001.2290-
Jun 13, 20241.35001.38001.35001.38001.229018,640
Jun 12, 20241.32501.35001.31001.35001.202330,071
Jun 11, 20241.41001.41001.35001.35001.20239,123
Jun 7, 20241.43001.43001.43001.43001.27368,520
Jun 6, 20241.41001.41001.41001.41001.2557-
Jun 5, 20241.42501.42501.41001.41001.2557690
Jun 4, 20241.40001.43001.40001.43001.27361,760
Jun 3, 20241.43001.43001.43001.43001.2736482
May 31, 20241.43001.43001.43001.43001.2736-
May 30, 20241.43001.43001.43001.43001.2736715
May 29, 20241.40001.40501.38001.40501.25131,379
May 28, 20241.43001.43001.41001.41001.2557878
May 27, 20241.45001.45001.45001.45001.291422,501
May 24, 20241.44001.44001.41001.42501.269120,712
May 23, 20241.45001.45001.45001.45001.29143,301
May 22, 20241.44001.45001.43751.45001.291428,057
May 21, 20241.43001.44001.43001.44001.282529,803
May 20, 20241.39501.39501.39501.39501.24245,191
May 17, 20241.36501.36501.36501.36501.21571,827
May 16, 20241.38001.38001.38001.38001.229015,612
May 15, 20241.37001.38001.35001.38001.229044,865
May 14, 20241.34001.34001.34001.34001.1934-
May 13, 20241.37001.37001.34001.34001.193410,994
May 10, 20241.35001.35001.35001.35001.202320
May 9, 20241.34001.34001.32501.34001.19344,354
May 8, 20241.34001.34001.33001.33001.18453,482
May 7, 20241.35001.35001.32001.32001.17565,091
May 6, 20241.32001.32001.32001.32001.1756-
May 3, 20241.33001.33001.32001.32001.175620,363
May 2, 20241.33001.33001.33001.33001.1845-
May 1, 20241.33001.33001.33001.33001.18453,360
Apr 30, 20241.33501.37501.33501.37501.22466,393
Apr 29, 20241.34001.34001.34001.34001.193425,075
Apr 26, 20241.37501.37501.37501.37501.2246725
Apr 24, 20241.36501.36501.36501.36501.21577,248
Apr 23, 20241.38001.38001.35001.35001.202329,740
Apr 22, 20241.37001.37001.37001.37001.2201-
Apr 19, 20241.37001.37001.37001.37001.2201-
Apr 18, 20241.37001.37001.37001.37001.220120,000
Apr 17, 20241.34001.34001.34001.34001.19347,088
Apr 16, 20241.33001.34001.33001.34001.19341,613
Apr 15, 20241.32001.32001.31001.31001.166714,199
Apr 12, 20241.33001.33001.32001.32001.175626,666
Apr 11, 20241.33001.33001.33001.33001.1845-
Apr 10, 20241.31501.33001.31501.33001.184528,463
Apr 9, 20241.29501.31501.28001.31501.171193,013
Apr 8, 20241.30001.30001.29001.29001.148918,297

Related Tickers

WMA.AX Wam Alternative Assets Limited
0.9250
-4.15%
 
WAA.AX WAM Active Limited
0.8150
-5.23%
 
DUI.AX Diversified United Investment Limited
4.9500
-1.00%
 
GVF.AX Staude Capital Global Value Fund Limited
1.2900
0.00%
 
AUI.AX Australian United Investment Company Limited
9.95
-0.75%
 
DJW.AX Djerriwarrh Investments Limited
2.9400
-1.67%
 
MIR.AX Mirrabooka Investments Limited
3.1100
-1.58%
 
WAX.AX WAM Research Limited
1.1650
-3.72%
 
WGB.AX WAM Global Limited
2.1800
-3.96%
 
HM1.AX Hearts and Minds Investments Limited
2.5600
-3.76%