Advertisement

U.S. Markets closed

S&P Futures
5,912.00
+6.00(+0.10%)
Dow Futures
43,563.00
+45.00(+0.10%)
Nasdaq Futures
20,506.25
+22.75(+0.11%)
Russell 2000 Futures
2,295.40
+4.20(+0.18%)
Crude Oil
69.21
-0.01(-0.01%)
Gold
2,740.90
+10.90(+0.40%)

Lord Resources Limited (LRD.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0340

0.0000

(0.00%)

As of 12:30PM AEDT. Market open.

Advertisement

Time Period:

Oct 21, 2023 - Oct 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 17, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 16, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 15, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 14, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 11, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	5,538
Oct 10, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 09, 2024	0.0350	0.0380	0.0340	0.0340	0.0340	652,298
Oct 08, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	292,733
Oct 07, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 04, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 03, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 02, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 01, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 30, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 27, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 26, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 25, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 24, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	50,000
Sep 23, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 20, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 19, 2024	0.0310	0.0330	0.0310	0.0330	0.0330	359,853
Sep 18, 2024	0.0300	0.0320	0.0300	0.0320	0.0320	31,249
Sep 17, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	133,142
Sep 16, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	92,100
Sep 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	32,842
Sep 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,300
Sep 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	23,574
Sep 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	74,213
Sep 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,725
Sep 02, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	43,000
Aug 30, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	110,000
Aug 29, 2024	0.0260	0.0290	0.0260	0.0290	0.0290	16,111
Aug 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	110,000
Aug 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	31
Aug 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Aug 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	45
Aug 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	99,999
Aug 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	735
Aug 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	667
Aug 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	8,350
Aug 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Aug 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	52,839
Aug 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,239
Aug 05, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	141,522
Aug 02, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 01, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 31, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	118,060
Jul 30, 2024	0.0270	0.0270	0.0260	0.0270	0.0270	181,655
Jul 29, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jul 26, 2024	0.0260	0.0270	0.0240	0.0270	0.0270	896,636
Jul 25, 2024	0.0250	0.0280	0.0250	0.0270	0.0270	581,479
Jul 24, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 23, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	15,000
Jul 22, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	22,034
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 18, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	300,756
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,483
Jul 16, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	160,808
Jul 15, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	182,106
Jul 12, 2024	0.0320	0.0330	0.0320	0.0330	0.0330	223,255
Jul 11, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	55,288
Jul 10, 2024	0.0360	0.0360	0.0350	0.0350	0.0350	148,491
Jul 09, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	192,710
Jul 08, 2024	0.0360	0.0380	0.0360	0.0380	0.0380	8,585
Jul 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 04, 2024	0.0390	0.0390	0.0350	0.0350	0.0350	77,749
Jul 03, 2024	0.0390	0.0400	0.0380	0.0380	0.0380	131,147
Jul 02, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	90,810
Jul 01, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	28,093
Jun 28, 2024	0.0350	0.0350	0.0330	0.0350	0.0350	379,801
Jun 27, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jun 26, 2024	0.0400	0.0400	0.0370	0.0390	0.0390	223,709
Jun 25, 2024	0.0430	0.0430	0.0410	0.0410	0.0410	12,395
Jun 24, 2024	0.0420	0.0420	0.0410	0.0410	0.0410	131,355
Jun 21, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	73,787
Jun 20, 2024	0.0520	0.0520	0.0465	0.0480	0.0480	170,392
Jun 19, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Jun 18, 2024	0.0520	0.0520	0.0510	0.0520	0.0520	340,330
Jun 17, 2024	0.0540	0.0540	0.0500	0.0530	0.0530	256,553
Jun 14, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	-
Jun 13, 2024	0.0540	0.0540	0.0530	0.0530	0.0530	9,380
Jun 12, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 11, 2024	0.0550	0.0550	0.0510	0.0510	0.0510	134,218
Jun 07, 2024	0.0600	0.0610	0.0600	0.0600	0.0600	218,616
Jun 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	8,333
Jun 05, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	-
Jun 04, 2024	0.0580	0.0630	0.0580	0.0630	0.0630	144,443
Jun 03, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	2,300
May 31, 2024	0.0560	0.0580	0.0550	0.0580	0.0580	66,916
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,912.00+6.00(+0.10%)

Dow Futures43,563.00+45.00(+0.10%)

Nasdaq Futures20,506.25+22.75(+0.11%)

Russell 2000 Futures2,295.40+4.20(+0.18%)

Crude Oil69.21-0.01(-0.01%)

Gold2,740.90+10.90(+0.40%)

Lord Resources Limited (LRD.AX)

S&P Futures
5,912.00
+6.00(+0.10%)

Dow Futures
43,563.00
+45.00(+0.10%)

Nasdaq Futures
20,506.25
+22.75(+0.11%)

Russell 2000 Futures
2,295.40
+4.20(+0.18%)

Crude Oil
69.21
-0.01(-0.01%)

Gold
2,740.90
+10.90(+0.40%)