Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Lachlan Star Limited (LSA.AX)

0.0600
-0.0010
(-1.64%)
At close: 3:10:40 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.06100.06100.06000.06000.0600191,413
May 5, 20250.06000.06100.06000.06100.061011,358
May 2, 20250.06500.06500.06000.06000.06001,095,281
May 1, 20250.06500.06600.06500.06500.06506,433
Apr 30, 20250.06500.06500.06500.06500.0650-
Apr 29, 20250.06500.06500.06500.06500.0650-
Apr 28, 20250.06600.06700.06500.06500.065040,772
Apr 24, 20250.06500.06500.06500.06500.06502,719
Apr 23, 20250.06300.06300.06300.06300.0630-
Apr 22, 20250.06500.06500.06300.06300.06302,944
Apr 17, 20250.06300.06400.06300.06400.06402,157
Apr 16, 20250.06300.06300.06000.06200.0620356,739
Apr 15, 20250.06500.06500.06500.06500.065064,597
Apr 14, 20250.06000.06700.05700.06500.0650597,081
Apr 11, 20250.04700.05600.04700.05500.0550437,143
Apr 10, 20250.05800.05800.04500.04500.0450758,233
Apr 9, 20250.05800.05800.05800.05800.0580-
Apr 8, 20250.05800.05800.05800.05800.05809,000
Apr 7, 20250.06200.06200.06000.06000.0600126,210
Apr 4, 20250.06600.06600.06500.06500.065034,576
Apr 3, 20250.06500.06500.06500.06500.0650-
Apr 2, 20250.06500.06500.06300.06500.06501,142,090
Apr 1, 20250.06600.06600.06500.06500.065043,355
Mar 31, 20250.06600.06600.06500.06500.0650190,644
Mar 28, 20250.06000.06100.05500.05500.0550302,825
Mar 27, 20250.06000.06000.05300.05600.0560343,710
Mar 26, 20250.06100.06100.06100.06100.0610-
Mar 25, 20250.06100.06100.06100.06100.061049,531
Mar 24, 20250.06700.06900.06700.06800.0680134,451
Mar 21, 20250.06400.06400.06400.06400.06401,345
Mar 20, 20250.05600.06500.05600.06400.0640418,566
Mar 19, 20250.05600.05600.05500.05500.05508,864
Mar 18, 20250.05500.06000.05400.05500.0550136,597
Mar 17, 20250.05100.05500.05100.05500.0550122,697
Mar 14, 20250.05000.05100.05000.05000.050094,506
Mar 13, 20250.05000.05100.05000.05100.051044,380
Mar 12, 20250.05000.05100.05000.05100.051080,000
Mar 11, 20250.05700.05700.05700.05700.0570-
Mar 10, 20250.05700.05700.05700.05700.05702,498
Mar 7, 20250.06300.06300.05700.05700.0570200,000
Mar 6, 20250.06300.06300.06300.06300.0630187,000
Mar 5, 20250.06300.06300.06300.06300.0630-
Mar 4, 20250.06300.06300.06300.06300.0630121,119
Mar 3, 20250.06400.06400.06300.06300.063010,000
Feb 28, 20250.06400.06500.06400.06400.064012,535
Feb 27, 20250.06500.06500.06500.06500.0650-
Feb 26, 20250.06500.06500.06400.06500.065027,702
Feb 25, 20250.06800.06800.06800.06800.068016,150
Feb 24, 20250.06300.06300.06300.06300.063061,150
Feb 21, 20250.06300.06300.06300.06300.063026,128
Feb 20, 20250.07000.07000.07000.07000.0700-
Feb 19, 20250.07000.07000.07000.07000.0700-
Feb 18, 20250.07000.07100.07000.07000.0700864,569
Feb 17, 20250.07600.07600.07100.07100.071016,527
Feb 14, 20250.07500.07500.07500.07500.07506,760
Feb 13, 20250.06000.06000.06000.06000.0600-
Feb 12, 20250.05700.06000.05700.06000.0600331,426
Feb 11, 20250.05700.05700.05500.05500.055043,909
Feb 10, 20250.05700.05700.05500.05500.0550119,620
Feb 7, 20250.05500.05500.05500.05500.055010,000
Feb 6, 20250.05100.05100.05100.05100.0510-
Feb 5, 20250.05100.05100.05100.05100.051018,434
Feb 4, 20250.05000.05000.05000.05000.0500-
Feb 3, 20250.05000.05000.05000.05000.050023,780
Jan 31, 20250.05100.05100.05100.05100.0510964
Jan 30, 20250.05000.05000.05000.05000.0500-
Jan 29, 20250.05000.05000.05000.05000.0500-
Jan 28, 20250.05600.05600.05000.05000.050085,814
Jan 24, 20250.05600.05600.05600.05600.056051,804
Jan 23, 20250.05400.05700.05100.05100.051039,484
Jan 22, 20250.05200.05200.04900.05000.05001,517,693
Jan 21, 20250.05500.05500.05200.05200.0520214,372
Jan 20, 20250.05400.06000.05100.06000.0600241,389
Jan 17, 20250.06000.06000.05200.05300.0530142,752
Jan 16, 20250.05200.05600.03800.05500.05505,310,486
Jan 15, 20250.04900.05000.04900.04900.049087,124
Jan 14, 20250.05600.05600.05600.05600.0560-
Jan 13, 20250.05600.05600.05600.05600.05605,000
Jan 10, 20250.05600.05600.05600.05600.0560-
Jan 9, 20250.05600.05600.05600.05600.0560-
Jan 8, 20250.05600.05600.05600.05600.05601,000
Jan 7, 20250.05600.05600.05600.05600.05605,000
Jan 6, 20250.05700.05700.05600.05600.056050,009
Jan 3, 20250.05500.05700.05500.05700.05708,724
Jan 2, 20250.07000.07000.07000.07000.0700-
Dec 31, 20240.07000.07000.07000.07000.0700-
Dec 30, 20240.07000.07000.07000.07000.0700-
Dec 27, 20240.07000.07000.07000.07000.0700-
Dec 24, 20240.07000.07000.07000.07000.0700-
Dec 23, 20240.07000.07000.07000.07000.0700-
Dec 20, 20240.06900.07000.06900.07000.0700159,102
Dec 19, 20240.06900.07200.06900.06900.0690375,633
Dec 18, 20240.07000.07000.07000.07000.0700-
Dec 17, 20240.07000.07000.07000.07000.0700-
Dec 16, 20240.07000.07000.07000.07000.070033,000
Dec 13, 20240.06300.06300.06300.06300.063025,888
Dec 12, 20240.08100.08100.08000.08000.0800157,123
Dec 11, 20240.08500.08500.08000.08000.0800164,291
Dec 10, 20240.08500.08500.08500.08500.0850-
Dec 9, 20240.08800.08800.08300.08500.0850144,527
Dec 6, 20240.08400.08400.08200.08200.082090,089
Dec 5, 20240.08300.08400.08300.08300.083075,658
Dec 4, 20240.08300.08400.08200.08200.082029,451
Dec 3, 20240.09000.09000.08000.08400.0840163,763
Dec 2, 20240.09100.09200.08600.08600.0860429,675
Nov 29, 20240.08800.09000.08800.09000.0900101,142
Nov 28, 20240.09400.09400.08800.08800.0880210,107
Nov 27, 20240.09500.09500.09300.09400.09401,145,552
Nov 26, 20240.09100.09100.09100.09100.0910-
Nov 25, 20240.09400.09400.09100.09100.09108,946
Nov 22, 20240.09100.09300.09100.09300.093030,227
Nov 21, 20240.09100.09100.09100.09100.091083,886
Nov 20, 20240.09400.09500.09400.09400.094098,506
Nov 19, 20240.09200.09800.09200.09400.0940389,656
Nov 18, 20240.09400.09400.08800.09200.0920117,846
Nov 15, 20240.08700.08700.08700.09200.09206,385
Nov 14, 20240.09000.09000.08600.08600.086056,511
Nov 13, 20240.09500.09500.09200.09200.0920126,094
Nov 12, 20240.09600.09600.09600.09600.09604,465
Nov 11, 20240.10000.10000.09600.09600.096017,110
Nov 8, 20240.10000.10000.09500.10000.100028,796
Nov 7, 20240.10500.10500.09500.10000.100097,261
Nov 6, 20240.10500.10500.10500.10500.105039,822
Nov 5, 20240.10000.10500.10000.10500.1050785,896
Nov 4, 20240.09800.09800.09800.09800.0980100,000
Nov 1, 20240.09800.10000.09800.10000.1000296,592
Oct 31, 20240.09800.09800.09800.09800.09801,900
Oct 30, 20240.10000.10000.09900.10000.1000184,004
Oct 29, 20240.09900.09900.09900.09900.0990-
Oct 28, 20240.09000.09900.08900.09900.0990419,239
Oct 25, 20240.10500.10500.09500.09800.0980100,002
Oct 24, 20240.10500.10500.10000.10500.105073,566
Oct 23, 20240.10500.10500.10000.10500.1050543,520
Oct 22, 20240.11500.11500.10750.10750.1075180,815
Oct 21, 20240.13000.13000.11500.11500.1150335,158
Oct 18, 20240.12500.13000.12250.13000.1300147,189
Oct 17, 20240.12000.12000.12000.12000.12004,600
Oct 16, 20240.12500.13000.12000.12000.1200225,278
Oct 15, 20240.11000.11000.11000.11000.1100104,983
Oct 14, 20240.11000.12000.10500.12000.120060,835
Oct 11, 20240.12000.12000.12000.12000.120081,667
Oct 10, 20240.11500.11500.11000.11000.110016,306
Oct 9, 20240.11500.11500.11500.11500.1150-
Oct 8, 20240.11500.12000.11500.11500.1150321,451
Oct 7, 20240.12000.12500.12000.12000.1200231,436
Oct 4, 20240.11500.12000.11500.12000.120096,248
Oct 3, 20240.11000.12000.11000.11500.1150324,217
Oct 2, 20240.11500.12000.11000.11000.1100248,988
Oct 1, 20240.11000.11500.11000.11000.110085,449
Sep 30, 20240.11000.11500.11000.11500.115029,972
Sep 27, 20240.11000.12500.11000.11750.117523,401
Sep 26, 20240.14500.14500.11500.12000.1200282,485
Sep 25, 20240.13000.13000.13000.13000.1300-
Sep 24, 20240.13000.13000.13000.13000.1300-
Sep 23, 20240.13000.13000.13000.13000.1300-
Sep 20, 20240.13500.14000.13000.13000.1300212,252
Sep 19, 20240.12500.13000.12000.12000.1200242,961
Sep 18, 20240.12500.12500.12500.12500.125077,640
Sep 17, 20240.12000.12000.12000.12000.1200502,247
Sep 16, 20240.12000.12000.12000.12000.1200411,674
Sep 13, 20240.12000.12500.12000.12000.1200720,761
Sep 12, 20240.12500.12500.12000.12000.1200562,770
Sep 11, 20240.10500.13000.10000.13000.1300230,720
Sep 10, 20240.11000.11000.10500.10500.105043,050
Sep 9, 20240.11500.11500.11500.11500.115053,000
Sep 6, 20240.10500.11000.09900.11000.1100480,615
Sep 5, 20240.10500.10500.10000.10000.100046,485
Sep 4, 20240.11000.12000.11000.11000.1100258,439
Sep 3, 20240.10500.10500.10500.10500.105031,652
Sep 2, 20240.10500.10500.10500.10500.1050104,501
Aug 30, 20240.09100.10500.09100.10500.105090,340
Aug 29, 20240.10000.10000.10000.10000.1000-
Aug 28, 20240.11000.11000.10000.10000.100071,158
Aug 27, 20240.11000.11000.11000.11000.110091
Aug 26, 20240.11000.11000.11000.11000.1100172,072
Aug 23, 20240.09500.10000.09500.10000.1000254,592
Aug 22, 20240.10000.10000.09500.10000.1000446,576
Aug 21, 20240.09900.10000.09500.10000.1000467,300
Aug 20, 20240.09000.09500.08900.09500.0950433,591
Aug 19, 20240.09000.09000.09000.09000.0900491
Aug 16, 20240.08900.09100.08600.09000.0900224,411
Aug 15, 20240.07900.09100.07600.09000.09002,309,289
Aug 14, 20240.06500.07000.06500.07000.070021,000
Aug 13, 20240.07000.07000.07000.07000.0700-
Aug 12, 20240.07100.07100.07000.07000.0700123,421
Aug 9, 20240.07100.07100.07000.07000.070050,000
Aug 8, 20240.07000.07000.07000.07000.070018
Aug 7, 20240.07000.07300.07000.07000.0700102,450
Aug 6, 20240.06900.07000.06200.07000.0700261,375
Aug 5, 20240.07100.07100.07000.07000.0700108,500
Aug 2, 20240.07000.07000.07000.07000.0700-
Aug 1, 20240.07000.07000.07000.07000.070030,000
Jul 31, 20240.07200.07200.07200.07200.072032,500
Jul 30, 20240.07100.07100.07100.07100.071023,652
Jul 29, 20240.07200.07200.07200.07200.072027,777
Jul 26, 20240.07000.07100.07000.07100.071035,139
Jul 25, 20240.06800.06800.06500.06500.065016,539
Jul 24, 20240.06700.06800.06700.06800.068028,450
Jul 23, 20240.07100.07100.06700.06700.0670108,334
Jul 22, 20240.07000.07000.07000.07000.070015,000
Jul 19, 20240.06500.06500.06500.06500.0650-
Jul 18, 20240.07000.07000.06500.06500.065054,089
Jul 17, 20240.07000.07000.07000.07000.070036,176
Jul 16, 20240.07100.07100.07100.07100.0710-
Jul 15, 20240.07000.07100.07000.07100.071071,069
Jul 12, 20240.07000.07000.07000.07000.0700152,190
Jul 11, 20240.06000.06700.05900.06700.0670601,178
Jul 10, 20240.04900.04900.04900.04900.049027,565
Jul 9, 20240.05000.05000.04800.04800.048011,044
Jul 8, 20240.05000.05100.05000.05000.050045,933
Jul 5, 20240.04800.04800.04800.04800.048059,018
Jul 4, 20240.04800.04800.04800.04800.048028,689
Jul 3, 20240.05000.05000.05000.05000.050010,000
Jul 2, 20240.05000.05000.05000.05000.05002,998
Jul 1, 20240.05100.05500.05000.05000.0500249,417
Jun 28, 20240.05600.05600.05100.05100.0510396,679
Jun 27, 20240.05500.05500.05500.05500.055025,153
Jun 26, 20240.05100.05800.05100.05800.0580352,350
Jun 25, 20240.05200.05200.05000.05000.0500173,897
Jun 24, 20240.05350.05350.05300.05300.053025,472
Jun 21, 20240.05800.05800.05700.05700.057051,341
Jun 20, 20240.05900.05900.05800.05800.058059,859
Jun 19, 20240.05900.05900.05900.05900.059013,443
Jun 18, 20240.06100.06250.05900.05900.059088,437
Jun 17, 20240.06500.06500.06000.06000.060043,352
Jun 14, 20240.06400.06400.06400.06400.064070,353
Jun 13, 20240.06500.06500.06000.06000.0600207,545
Jun 12, 20240.07000.07000.07000.07000.0700-
Jun 11, 20240.07000.07000.07000.07000.07001,084
Jun 7, 20240.07300.07300.07000.07000.070062,002
Jun 6, 20240.07300.07300.07300.07300.073037,923
Jun 5, 20240.07300.07300.07300.07300.0730-
Jun 4, 20240.07400.07400.07300.07300.0730203,430
Jun 3, 20240.07800.07800.07400.07400.0740137,012
May 31, 20240.07900.08000.07900.07900.079050,759
May 30, 20240.08000.08000.07600.07600.0760101,381
May 29, 20240.08100.08100.08000.08000.080010,075
May 28, 20240.08200.08200.08200.08200.0820286,079
May 27, 20240.08200.08200.08000.08200.0820165,512
May 24, 20240.08000.08200.07900.08200.0820128,229
May 23, 20240.08000.08000.07900.08000.0800245,990
May 22, 20240.08000.08000.08000.08000.0800-
May 21, 20240.08000.08000.07900.08000.080061,631
May 20, 20240.07300.08100.07300.08000.0800844,408
May 17, 20240.07000.07300.07000.07300.0730169,014
May 16, 20240.06900.07200.06900.07000.0700329,002
May 15, 20240.07000.07300.07000.07000.0700101,151
May 14, 20240.07100.07200.06800.06900.0690157,421
May 13, 20240.06800.06800.06800.06800.068018,972
May 10, 20240.06800.07100.06800.07100.071042,350
May 9, 20240.07000.07100.07000.07100.071041,935
May 8, 20240.07200.07200.07000.07000.07002,997
May 7, 20240.06900.07200.06500.07200.0720263,484
May 6, 20240.07000.07000.07000.07000.070044,392

Related Tickers

HTM.AX High-Tech Metals Limited
0.1850
+2.78%
 
MAUCA.AX Magnetic Resources NL
1.1250
0.00%
 
ICG.AX Inca Minerals Limited
0.0050
0.00%
 
PR1.AX Pure Resources Limited
0.0850
0.00%
 
M24.AX Mamba Exploration Limited
0.0120
0.00%
 
M2R.AX Miramar Resources Limited
0.0030
0.00%
 
FL1.AX First Lithium Limited
0.0680
0.00%
 
KLR.AX Kaili Resources Limited
0.0080
0.00%
 
PLN.AX Pioneer Lithium Limited
0.1250
+13.64%
 
FIN.AX Fin Resources Limited
0.0050
0.00%