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

ASX - Delayed Quote AUD

Liontown Resources Limited (LTR.AX)

Compare
0.5150
-0.0250
(-4.63%)
At close: 4:10:36 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.53000.53250.51500.51500.51505,586,717
Apr 15, 20250.53500.55500.53000.54000.540010,976,719
Apr 14, 20250.54000.55000.52250.52500.52506,923,413
Apr 11, 20250.51500.53750.50500.53000.53009,245,065
Apr 10, 20250.51500.54000.50250.53500.535018,656,270
Apr 9, 20250.45000.47500.45000.46500.46509,404,244
Apr 8, 20250.45500.49000.45000.47000.470012,259,617
Apr 7, 20250.45000.45500.42000.43500.435022,738,749
Apr 4, 20250.47000.49500.46000.47500.475016,716,039
Apr 3, 20250.55000.55000.49000.49000.490020,376,870
Apr 2, 20250.59000.59500.55500.56000.56009,697,216
Apr 1, 20250.63000.63500.58500.58500.585010,860,594
Mar 31, 20250.64500.65000.62000.62500.62508,675,079
Mar 28, 20250.66500.67500.64500.65500.65508,119,828
Mar 27, 20250.64500.69500.64500.66000.660012,784,698
Mar 26, 20250.62500.65500.62500.65000.650010,082,944
Mar 25, 20250.66500.67000.61500.62500.625014,601,932
Mar 24, 20250.66000.66000.64500.65000.650010,630,953
Mar 21, 20250.69000.69500.65000.66000.660038,331,174
Mar 20, 20250.74500.74500.69000.70000.700017,705,933
Mar 19, 20250.71500.75750.70500.73500.735017,130,415
Mar 18, 20250.70000.72000.68000.72000.720021,059,404
Mar 17, 20250.65500.70750.65000.68500.685020,833,470
Mar 14, 20250.60500.66750.60500.64500.645018,405,555
Mar 13, 20250.61500.63500.60750.61500.615012,277,386
Mar 12, 20250.61500.63000.60000.60500.605015,830,288
Mar 11, 20250.60000.62000.59000.62000.620011,032,357
Mar 10, 20250.64000.64000.60500.61500.61507,797,250
Mar 7, 20250.65500.66500.62750.63500.63509,194,664
Mar 6, 20250.66000.68500.65250.65500.655012,588,843
Mar 5, 20250.62500.66000.62500.66000.660013,070,938
Mar 4, 20250.63000.64000.62000.62500.625012,086,253
Mar 3, 20250.64500.66500.62000.65500.655010,920,524
Feb 28, 20250.67000.67000.63500.64000.640012,465,589
Feb 27, 20250.63500.69000.63250.67500.675019,624,635
Feb 26, 20250.61000.64500.60500.64000.640010,593,524
Feb 25, 20250.61000.62000.60500.61000.61007,625,543
Feb 24, 20250.60500.62500.60000.61500.61508,589,334
Feb 21, 20250.63500.65000.61500.61500.61507,542,454
Feb 20, 20250.62000.63500.60500.63000.630010,002,700
Feb 19, 20250.63500.63500.61500.62500.625011,421,340
Feb 18, 20250.66000.66500.63250.63500.63508,933,145
Feb 17, 20250.64000.68000.63500.66000.660010,922,412
Feb 14, 20250.66000.69000.64000.64000.640016,120,620
Feb 13, 20250.61000.66000.61000.65000.650021,268,061
Feb 12, 20250.60000.62500.59250.59500.595014,522,600
Feb 11, 20250.66000.66500.59500.60000.600020,152,344
Feb 10, 20250.65000.66500.64000.66000.66009,216,770
Feb 7, 20250.68000.68500.65000.65500.655015,283,187
Feb 6, 20250.68500.69750.67500.68500.68509,641,491
Feb 5, 20250.67500.69500.67000.67500.675015,231,007
Feb 4, 20250.64000.67000.64000.66500.665010,829,798
Feb 3, 20250.66000.66000.64000.64000.64009,427,901
Jan 31, 20250.70000.70500.67250.67500.675016,053,724
Jan 30, 20250.68000.71000.67500.69000.69009,639,670
Jan 29, 20250.66000.68500.66000.67500.67509,081,083
Jan 28, 20250.66500.66500.64000.66000.66009,444,392
Jan 24, 20250.66500.68500.65000.67000.670015,109,139
Jan 23, 20250.69500.69500.65500.66000.660015,371,876
Jan 22, 20250.69000.70500.67250.70500.705017,855,937
Jan 21, 20250.69000.72500.66500.70500.705034,405,756
Jan 20, 20250.65000.65000.62000.63000.630010,495,549
Jan 17, 20250.58500.65000.57500.63500.635016,896,028
Jan 16, 20250.58500.60000.57500.58000.58009,165,988
Jan 15, 20250.54000.58000.54000.58000.580014,815,526
Jan 14, 20250.56000.56000.53500.54000.54009,332,879
Jan 13, 20250.54500.56000.54000.54500.545010,020,581
Jan 10, 20250.56000.57500.54000.55500.555017,019,118
Jan 9, 20250.59500.59500.56000.56000.560011,097,173
Jan 8, 20250.56500.60000.56500.59500.595012,830,872
Jan 7, 20250.57000.58500.55500.57000.57009,982,874
Jan 6, 20250.57500.59000.54500.56000.560019,025,132
Jan 3, 20250.56000.58000.55000.57000.570011,055,425
Jan 2, 20250.53000.57500.51500.57000.570020,008,933
Dec 31, 20240.53500.55000.52500.52500.52509,826,477
Dec 30, 20240.55000.56000.53500.54000.540013,652,244
Dec 27, 20240.55000.56500.54500.55000.550010,573,669
Dec 24, 20240.54000.56500.54000.55000.55009,505,410
Dec 23, 20240.53500.55500.53000.53500.53507,784,583
Dec 20, 20240.54500.55000.52500.53000.53008,630,423
Dec 19, 20240.54000.54000.52500.54000.540013,357,917
Dec 18, 20240.55500.56000.54500.55000.55009,768,535
Dec 17, 20240.54500.57250.54500.55500.555010,444,569
Dec 16, 20240.59000.59000.54750.55000.550021,247,568
Dec 13, 20240.59500.60000.59000.59500.595012,284,634
Dec 12, 20240.60500.62500.60000.60500.605020,056,158
Dec 11, 20240.60500.62000.59000.60000.600016,554,866
Dec 10, 20240.63500.66000.61000.61000.610017,984,316
Dec 9, 20240.62000.64000.60500.61000.61008,738,974
Dec 6, 20240.64500.66000.62000.62500.625013,084,614
Dec 5, 20240.68000.68500.64500.65000.650013,058,699
Dec 4, 20240.71000.72000.69250.69500.69506,158,128
Dec 3, 20240.72000.73500.70500.71500.715014,330,452
Dec 2, 20240.72500.75000.71500.71500.71509,355,614
Nov 29, 20240.73500.75000.72000.73000.73008,340,536
Nov 28, 20240.79000.79000.74000.74000.74009,331,160
Nov 27, 20240.78000.79500.76500.77500.77505,415,364
Nov 26, 20240.79500.80500.77250.78000.78006,352,655
Nov 25, 20240.77500.79500.77500.79500.795010,854,348
Nov 22, 20240.80500.81000.76500.77000.77006,900,497
Nov 21, 20240.80500.81000.78500.79000.79007,624,353
Nov 20, 20240.82500.83000.80250.80500.80507,826,203
Nov 19, 20240.85500.85500.81000.81000.810011,388,015
Nov 18, 20240.85000.86500.83500.84500.84506,083,750
Nov 15, 20240.85500.89000.84500.85500.855012,925,431
Nov 14, 20240.89000.91000.85500.85500.855011,202,648
Nov 13, 20240.85000.88000.83500.88000.880012,412,221
Nov 12, 20240.85000.89500.84500.87500.875016,632,446
Nov 11, 20240.80000.86500.80000.84000.840010,389,621
Nov 8, 20240.82000.85000.81500.83500.835011,340,585
Nov 7, 20240.79500.81500.78000.81500.815011,132,053
Nov 6, 20240.82500.83000.78000.78500.78506,993,585
Nov 5, 20240.80000.82500.78000.82000.82008,938,567
Nov 4, 20240.81500.81500.78500.80000.80008,870,922
Nov 1, 20240.81500.82000.77500.81000.810019,276,679
Oct 31, 20240.85000.85500.82500.82500.825011,590,343
Oct 30, 20240.85500.87750.83000.85000.850016,704,767
Oct 29, 20240.93500.94500.88500.89000.890012,132,357
Oct 28, 20240.89000.92000.87000.92000.92009,638,345
Oct 25, 20240.84000.89500.84000.89000.890014,105,699
Oct 24, 20240.83000.85000.83000.83500.83508,559,215
Oct 23, 20240.84500.86000.83000.83500.83507,378,766
Oct 22, 20240.82500.86000.81500.85000.850010,140,362
Oct 21, 20240.82500.86500.81500.84500.845010,130,287
Oct 18, 20240.82000.83500.81250.82500.825010,971,506
Oct 17, 20240.84000.87000.82000.83000.830012,550,823
Oct 16, 20240.82000.83000.81250.82500.825011,502,688
Oct 15, 20240.83000.86000.81750.84000.840013,893,114
Oct 14, 20240.83500.85000.80000.83500.835014,711,726
Oct 11, 20240.84000.85000.82000.83500.835011,997,459
Oct 10, 20240.84500.87000.82500.83500.835028,131,382
Oct 9, 20240.83000.83000.78500.79000.790015,147,406
Oct 8, 20240.89500.92500.83000.83500.835029,289,601
Oct 7, 20240.81000.89500.77500.88000.880039,725,143
Oct 4, 20240.77000.77000.73500.74000.740016,192,721
Oct 3, 20240.80500.80500.75500.77000.770013,724,924
Oct 2, 20240.77500.82000.74500.80500.805016,448,929
Oct 1, 20240.80500.81000.78000.78500.78508,561,675
Sep 30, 20240.82500.83000.80000.80500.805018,102,895
Sep 27, 20240.76500.79500.74500.78500.785024,504,728
Sep 26, 20240.67500.73000.66750.72500.725012,644,751
Sep 25, 20240.69000.73000.68250.68500.685017,242,378
Sep 24, 20240.63000.68000.62500.67500.675012,718,993
Sep 23, 20240.64500.64750.62500.63000.630010,076,914
Sep 20, 20240.68000.69000.64500.64500.645052,947,816
Sep 19, 20240.65000.68500.64500.66500.665014,546,118
Sep 18, 20240.65000.67500.64500.65000.650010,756,539
Sep 17, 20240.67000.67500.64500.65000.65009,737,709
Sep 16, 20240.67000.68500.65750.67000.670012,257,265
Sep 13, 20240.70000.71000.67000.67000.670015,460,898
Sep 12, 20240.71000.74000.70000.71500.715020,641,989
Sep 11, 20240.62500.72500.62500.69000.690029,660,235
Sep 10, 20240.61500.62500.59500.61000.61009,789,746
Sep 9, 20240.57000.63000.56500.62000.620016,116,786
Sep 6, 20240.62000.62500.59000.59500.595014,667,874
Sep 5, 20240.62000.64500.61500.62500.625015,679,911
Sep 4, 20240.62500.64500.60000.61000.610018,886,770
Sep 3, 20240.70500.71000.65000.65000.650014,355,178
Sep 2, 20240.72500.73000.71000.71000.71008,059,989
Aug 30, 20240.73500.75500.73000.75000.750011,019,441
Aug 29, 20240.76000.76250.72500.72500.725012,270,295
Aug 28, 20240.79500.79500.77000.77000.77007,502,146
Aug 27, 20240.78000.80500.77000.79500.795010,466,992
Aug 26, 20240.80000.80500.78500.78500.78508,000,032
Aug 23, 20240.80000.80000.77500.79000.790012,824,234
Aug 22, 20240.87000.87000.81000.81000.810019,816,362
Aug 21, 20240.79000.85500.77500.84000.840017,705,538
Aug 20, 20240.78500.81500.78000.79000.790014,002,277
Aug 19, 20240.79000.79500.76500.77000.770010,177,987
Aug 16, 20240.81000.82000.78500.79000.790014,369,026
Aug 15, 20240.79500.81500.77500.78000.78009,908,975
Aug 14, 20240.83500.84000.80000.80000.800010,425,782
Aug 13, 20240.84500.84500.81000.81000.810010,546,797
Aug 12, 20240.88000.88500.85000.86000.86006,380,933
Aug 9, 20240.88000.88500.85250.87500.87509,463,687
Aug 8, 20240.88000.88500.85000.85000.850011,087,597
Aug 7, 20240.89500.91500.87500.88000.880013,182,460
Aug 6, 20240.88000.92500.88000.88500.885011,882,135
Aug 5, 20240.91000.91000.87000.87000.870015,205,180
Aug 2, 20240.94000.95000.92000.92500.92509,153,702
Aug 1, 20240.97500.99000.94000.96500.965012,235,883
Jul 31, 20240.92500.98000.91000.95000.950035,178,322
Jul 30, 20240.93500.95500.91500.91500.915012,449,325
Jul 29, 20240.98001.01000.94250.95000.950014,506,906
Jul 26, 20240.92000.98000.92000.96500.965015,731,978
Jul 25, 20240.96000.96500.91250.91500.915012,503,895
Jul 24, 20240.98500.98500.96000.96500.96507,028,321
Jul 23, 20240.98001.00500.97500.98500.985010,397,211
Jul 22, 20240.99001.01500.95500.96000.960012,534,257
Jul 19, 20240.97001.03500.96501.00501.005012,212,306
Jul 18, 20240.95500.99500.95000.99000.99009,445,137
Jul 17, 20240.97500.98500.95500.95500.95509,834,037
Jul 16, 20240.97000.97500.94500.95500.955012,972,845
Jul 15, 20241.02501.02500.96500.97000.970013,828,590
Jul 12, 20240.97501.02000.97001.00001.000015,332,667
Jul 11, 20240.95500.98000.94000.96500.965014,564,178
Jul 10, 20240.92000.95500.91000.93000.93009,158,435
Jul 9, 20240.90500.95500.90000.94500.945013,680,423
Jul 8, 20240.91500.92000.89000.90000.900011,019,661
Jul 5, 20240.91500.94000.90250.91500.915012,675,106
Jul 4, 20240.94000.94000.88000.91500.915022,569,058
Jul 3, 20240.98000.98000.90000.91000.910025,943,767
Jul 2, 20240.92001.04500.91500.95500.955033,029,105
Jul 1, 20240.91000.91500.88000.89000.890014,749,983
Jun 28, 20240.91000.93500.89000.90500.905028,684,542
Jun 27, 20240.95000.96500.89250.92500.925034,068,865
Jun 26, 20240.87000.94000.83500.93000.930054,880,128
Jun 25, 20240.92000.93500.89500.90000.900020,761,275
Jun 24, 20240.94000.94500.89000.91000.910029,167,981
Jun 21, 20240.97500.97500.93500.93500.935052,601,366
Jun 20, 20240.99501.01000.98000.98500.985018,820,445
Jun 19, 20241.02501.04000.97501.00001.000021,611,732
Jun 18, 20241.01501.05501.01501.02001.020010,806,374
Jun 17, 20241.03501.04001.00001.00001.000012,937,310
Jun 14, 20241.07001.07501.03501.04001.040010,314,161
Jun 13, 20241.12501.13001.08501.08501.085011,841,494
Jun 12, 20241.09001.14001.08501.14001.140012,696,645
Jun 11, 20241.15001.15001.08001.08501.085017,044,667
Jun 7, 20241.19001.19251.15501.16001.160013,126,232
Jun 6, 20241.22501.24001.17001.18001.180013,571,376
Jun 5, 20241.26501.28001.21001.21001.210011,223,572
Jun 4, 20241.33001.33501.27501.28501.28504,982,552
Jun 3, 20241.31001.34751.31001.33001.33005,653,650
May 31, 20241.29001.31501.28751.30001.300010,934,189
May 30, 20241.34501.34501.28001.28001.28009,680,555
May 29, 20241.36001.38501.35001.35501.35507,755,503
May 28, 20241.36001.37501.35001.37001.37004,331,443
May 27, 20241.38501.39501.35501.36001.36004,880,825
May 24, 20241.36501.39001.35501.37001.37006,186,082
May 23, 20241.42001.42501.40001.40501.40505,481,353
May 22, 20241.46501.47501.42001.43501.43507,504,423
May 21, 20241.49001.51501.45501.45501.45507,628,834
May 20, 20241.50001.53501.43501.49001.49009,418,700
May 17, 20241.41001.50001.40501.49501.495010,946,891
May 16, 20241.39501.42501.38001.42501.425010,750,007
May 15, 20241.41501.43501.37501.40001.40008,070,462
May 14, 20241.39501.42501.38001.38001.38008,121,673
May 13, 20241.39501.42501.36251.38501.38508,267,429
May 10, 20241.40001.46001.38001.40001.400016,351,342
May 9, 20241.32001.40001.31001.40001.400013,124,432
May 8, 20241.27001.33001.26501.33001.33007,627,856
May 7, 20241.24501.28001.24001.28001.28007,596,211
May 6, 20241.23501.26001.23001.24001.24006,611,776
May 3, 20241.24501.25501.22001.22501.22506,333,524
May 2, 20241.22501.24001.19501.22501.22504,926,106
May 1, 20241.20001.23501.18501.22501.22506,472,454
Apr 30, 20241.25001.29251.23501.24501.245017,486,469
Apr 29, 20241.14001.21001.14001.21001.210012,974,215
Apr 26, 20241.12001.14501.11001.12001.12005,716,186
Apr 24, 20241.12001.15001.10001.12001.12007,726,297
Apr 23, 20241.10001.11501.08501.09501.09505,973,001
Apr 22, 20241.13001.16001.09501.09501.09509,408,900
Apr 19, 20241.15501.15501.11001.11001.110010,977,671
Apr 18, 20241.17001.18501.15501.16501.16506,745,043
Apr 17, 20241.18501.20001.17001.17001.17005,273,814
Apr 16, 20241.25001.25501.18001.18001.18006,869,511

Related Tickers

PLS.AX Pilbara Minerals Limited
1.3700
-2.49%
 
CXO.AX Core Lithium Ltd
0.0650
-4.41%
 
IGO.AX IGO Limited
3.4000
-4.49%
 
CHN.AX Chalice Mining Limited
1.0450
-0.48%
 
SYA.AX Sayona Mining Limited
0.0170
0.00%
 
NIC.AX Nickel Industries Limited
0.5050
-0.98%
 
ARU.AX Arafura Rare Earths Limited
0.1900
0.00%
 
VUL.AX Vulcan Energy Resources Limited
4.2800
-5.31%
 
MIN.AX Mineral Resources Limited
16.61
-8.99%
 
PMT.AX Patriot Battery Metals Inc.
0.2350
0.00%