Singapore markets closed
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,179.27 -223.50 (-0.39%) CMC Crypto 200
1,220.56 +54.45 (+4.68%)
Liontown Resources Limited (LTR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 0.9150 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 11,019,661 |
| 05 Jul 2024 | 0.9150 | 0.9400 | 0.9025 | 0.9150 | 0.9150 | 12,675,106 |
| 04 Jul 2024 | 0.9400 | 0.9400 | 0.8800 | 0.9150 | 0.9150 | 22,569,058 |
| 03 Jul 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9100 | 0.9100 | 25,943,767 |
| 02 Jul 2024 | 0.9200 | 1.0450 | 0.9150 | 0.9550 | 0.9550 | 33,029,105 |
| 01 Jul 2024 | 0.9100 | 0.9150 | 0.8800 | 0.8900 | 0.8900 | 14,749,983 |
| 28 Jun 2024 | 0.9100 | 0.9350 | 0.8900 | 0.9050 | 0.9050 | 28,684,542 |
| 27 Jun 2024 | 0.9500 | 0.9650 | 0.8925 | 0.9250 | 0.9250 | 34,068,865 |
| 26 Jun 2024 | 0.8700 | 0.9400 | 0.8350 | 0.9300 | 0.9300 | 54,880,128 |
| 25 Jun 2024 | 0.9200 | 0.9350 | 0.8950 | 0.9000 | 0.9000 | 20,761,275 |
| 24 Jun 2024 | 0.9400 | 0.9450 | 0.8900 | 0.9100 | 0.9100 | 29,167,981 |
| 21 Jun 2024 | 0.9750 | 0.9750 | 0.9350 | 0.9350 | 0.9350 | 52,601,366 |
| 20 Jun 2024 | 0.9950 | 1.0100 | 0.9800 | 0.9850 | 0.9850 | 18,820,445 |
| 19 Jun 2024 | 1.0250 | 1.0400 | 0.9750 | 1.0000 | 1.0000 | 21,611,732 |
| 18 Jun 2024 | 1.0150 | 1.0550 | 1.0150 | 1.0200 | 1.0200 | 10,806,374 |
| 17 Jun 2024 | 1.0350 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 12,937,310 |
| 14 Jun 2024 | 1.0700 | 1.0750 | 1.0350 | 1.0400 | 1.0400 | 10,314,161 |
| 13 Jun 2024 | 1.1250 | 1.1300 | 1.0850 | 1.0850 | 1.0850 | 11,841,494 |
| 12 Jun 2024 | 1.0900 | 1.1400 | 1.0850 | 1.1400 | 1.1400 | 12,696,645 |
| 11 Jun 2024 | 1.1500 | 1.1500 | 1.0800 | 1.0850 | 1.0850 | 17,044,667 |
| 07 Jun 2024 | 1.1900 | 1.1925 | 1.1550 | 1.1600 | 1.1600 | 13,126,232 |
| 06 Jun 2024 | 1.2250 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 13,571,376 |
| 05 Jun 2024 | 1.2650 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 11,223,572 |
| 04 Jun 2024 | 1.3300 | 1.3350 | 1.2750 | 1.2850 | 1.2850 | 4,982,552 |
| 03 Jun 2024 | 1.3100 | 1.3475 | 1.3100 | 1.3300 | 1.3300 | 5,653,650 |
| 31 May 2024 | 1.2900 | 1.3150 | 1.2875 | 1.3000 | 1.3000 | 10,934,189 |
| 30 May 2024 | 1.3450 | 1.3450 | 1.2800 | 1.2800 | 1.2800 | 9,680,555 |
| 29 May 2024 | 1.3600 | 1.3850 | 1.3500 | 1.3550 | 1.3550 | 7,755,503 |
| 28 May 2024 | 1.3600 | 1.3750 | 1.3500 | 1.3700 | 1.3700 | 4,331,443 |
| 27 May 2024 | 1.3850 | 1.3950 | 1.3550 | 1.3600 | 1.3600 | 4,880,825 |
| 24 May 2024 | 1.3650 | 1.3900 | 1.3550 | 1.3700 | 1.3700 | 6,186,082 |
| 23 May 2024 | 1.4200 | 1.4250 | 1.4000 | 1.4050 | 1.4050 | 5,481,353 |
| 22 May 2024 | 1.4650 | 1.4750 | 1.4200 | 1.4350 | 1.4350 | 7,504,423 |
| 21 May 2024 | 1.4900 | 1.5150 | 1.4550 | 1.4550 | 1.4550 | 7,628,834 |
| 20 May 2024 | 1.5000 | 1.5350 | 1.4350 | 1.4900 | 1.4900 | 9,418,700 |
| 17 May 2024 | 1.4100 | 1.5000 | 1.4050 | 1.4950 | 1.4950 | 10,946,891 |
| 16 May 2024 | 1.3950 | 1.4250 | 1.3800 | 1.4250 | 1.4250 | 10,750,007 |
| 15 May 2024 | 1.4150 | 1.4350 | 1.3750 | 1.4000 | 1.4000 | 8,070,462 |
| 14 May 2024 | 1.3950 | 1.4250 | 1.3800 | 1.3800 | 1.3800 | 8,121,673 |
| 13 May 2024 | 1.3950 | 1.4250 | 1.3625 | 1.3850 | 1.3850 | 8,267,429 |
| 10 May 2024 | 1.4000 | 1.4600 | 1.3800 | 1.4000 | 1.4000 | 16,351,342 |
| 09 May 2024 | 1.3200 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 13,124,432 |
| 08 May 2024 | 1.2700 | 1.3300 | 1.2650 | 1.3300 | 1.3300 | 7,627,856 |
| 07 May 2024 | 1.2450 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 7,596,211 |
| 06 May 2024 | 1.2350 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 6,611,776 |
| 03 May 2024 | 1.2450 | 1.2550 | 1.2200 | 1.2250 | 1.2250 | 6,333,524 |
| 02 May 2024 | 1.2250 | 1.2400 | 1.1950 | 1.2250 | 1.2250 | 4,926,106 |
| 01 May 2024 | 1.2000 | 1.2350 | 1.1850 | 1.2250 | 1.2250 | 6,472,454 |
| 30 Apr 2024 | 1.2500 | 1.2925 | 1.2350 | 1.2450 | 1.2450 | 17,486,469 |
| 29 Apr 2024 | 1.1400 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 12,974,215 |
| 26 Apr 2024 | 1.1200 | 1.1450 | 1.1100 | 1.1200 | 1.1200 | 5,716,186 |
| 24 Apr 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 7,726,297 |
| 23 Apr 2024 | 1.1000 | 1.1150 | 1.0850 | 1.0950 | 1.0950 | 5,973,001 |
| 22 Apr 2024 | 1.1300 | 1.1600 | 1.0950 | 1.0950 | 1.0950 | 9,408,900 |
| 19 Apr 2024 | 1.1550 | 1.1550 | 1.1100 | 1.1100 | 1.1100 | 10,977,671 |
| 18 Apr 2024 | 1.1700 | 1.1850 | 1.1550 | 1.1650 | 1.1650 | 6,745,043 |
| 17 Apr 2024 | 1.1850 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 5,273,814 |
| 16 Apr 2024 | 1.2500 | 1.2550 | 1.1800 | 1.1800 | 1.1800 | 6,869,511 |
| 15 Apr 2024 | 1.2650 | 1.2950 | 1.2600 | 1.2600 | 1.2600 | 6,603,602 |
| 12 Apr 2024 | 1.3250 | 1.3400 | 1.2900 | 1.2950 | 1.2950 | 5,694,593 |
| 11 Apr 2024 | 1.3150 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 8,793,239 |
| 10 Apr 2024 | 1.3050 | 1.3600 | 1.3050 | 1.3500 | 1.3500 | 9,576,619 |
| 09 Apr 2024 | 1.2300 | 1.3000 | 1.2275 | 1.2950 | 1.2950 | 14,362,965 |
| 08 Apr 2024 | 1.2150 | 1.2150 | 1.1800 | 1.1900 | 1.1900 | 8,094,365 |
| 05 Apr 2024 | 1.1900 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 4,278,921 |
| 04 Apr 2024 | 1.1700 | 1.2400 | 1.1650 | 1.2100 | 1.2100 | 12,548,682 |
| 03 Apr 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 11,489,877 |
| 02 Apr 2024 | 1.1750 | 1.1850 | 1.1450 | 1.1550 | 1.1550 | 9,992,287 |
| 28 Mar 2024 | 1.2000 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 14,456,226 |
| 27 Mar 2024 | 1.1300 | 1.1550 | 1.1200 | 1.1400 | 1.1400 | 9,888,133 |
| 26 Mar 2024 | 1.1700 | 1.1700 | 1.1250 | 1.1400 | 1.1400 | 15,091,778 |
| 25 Mar 2024 | 1.2150 | 1.2250 | 1.1550 | 1.1700 | 1.1700 | 10,939,526 |
| 22 Mar 2024 | 1.2500 | 1.2550 | 1.2100 | 1.2100 | 1.2100 | 9,799,796 |
| 21 Mar 2024 | 1.2750 | 1.3000 | 1.2450 | 1.2500 | 1.2500 | 11,226,170 |
| 20 Mar 2024 | 1.2450 | 1.2550 | 1.2200 | 1.2400 | 1.2400 | 11,491,338 |
| 19 Mar 2024 | 1.2850 | 1.2900 | 1.2400 | 1.2450 | 1.2450 | 13,209,963 |
| 18 Mar 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 16,231,763 |
| 15 Mar 2024 | 1.3150 | 1.3150 | 1.2500 | 1.2500 | 1.2500 | 27,373,645 |
| 14 Mar 2024 | 1.4150 | 1.4200 | 1.3025 | 1.3650 | 1.3650 | 22,544,589 |
| 13 Mar 2024 | 1.4050 | 1.5550 | 1.3800 | 1.3950 | 1.3950 | 41,369,476 |
| 12 Mar 2024 | 1.2950 | 1.3400 | 1.2950 | 1.3150 | 1.3150 | 14,256,863 |
| 11 Mar 2024 | 1.2900 | 1.2950 | 1.2600 | 1.2600 | 1.2600 | 6,722,214 |
| 08 Mar 2024 | 1.3150 | 1.3450 | 1.3000 | 1.3000 | 1.3000 | 10,127,113 |
| 07 Mar 2024 | 1.2900 | 1.2950 | 1.2600 | 1.2950 | 1.2950 | 10,332,715 |
| 06 Mar 2024 | 1.2350 | 1.2650 | 1.2050 | 1.2450 | 1.2450 | 14,844,760 |
| 05 Mar 2024 | 1.2600 | 1.2825 | 1.2500 | 1.2750 | 1.2750 | 12,319,361 |
| 04 Mar 2024 | 1.3000 | 1.3750 | 1.2950 | 1.3300 | 1.3300 | 24,428,459 |
| 01 Mar 2024 | 1.2950 | 1.3050 | 1.2500 | 1.2850 | 1.2850 | 19,890,175 |
| 29 Feb 2024 | 1.2650 | 1.2900 | 1.2100 | 1.2350 | 1.2350 | 33,174,858 |
| 28 Feb 2024 | 1.1850 | 1.2750 | 1.1850 | 1.2700 | 1.2700 | 21,454,288 |
| 27 Feb 2024 | 1.1650 | 1.1950 | 1.1300 | 1.1550 | 1.1550 | 9,850,039 |
| 26 Feb 2024 | 1.0850 | 1.1700 | 1.0800 | 1.1650 | 1.1650 | 18,384,452 |
| 23 Feb 2024 | 1.1100 | 1.1250 | 1.0700 | 1.0750 | 1.0750 | 11,626,739 |
| 22 Feb 2024 | 1.1200 | 1.1550 | 1.1050 | 1.1150 | 1.1150 | 10,388,997 |
| 21 Feb 2024 | 1.1450 | 1.1625 | 1.1100 | 1.1350 | 1.1350 | 19,839,190 |
| 20 Feb 2024 | 1.2250 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 12,893,022 |
| 19 Feb 2024 | 1.2300 | 1.2650 | 1.2100 | 1.2600 | 1.2600 | 24,637,122 |
| 16 Feb 2024 | 1.0800 | 1.1800 | 1.0700 | 1.1750 | 1.1750 | 19,976,971 |
| 15 Feb 2024 | 1.0850 | 1.0950 | 1.0350 | 1.0500 | 1.0500 | 12,977,495 |
| 14 Feb 2024 | 1.0000 | 1.0650 | 0.9900 | 1.0550 | 1.0550 | 9,361,370 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.