Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,149.02 +1,177.39 (+1.76%) CMC Crypto 200
1,378.80 +48.19 (+3.62%)
Lynas Rare Earths Limited (LYC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 6.18 | 6.36 | 6.08 | 6.15 | 6.15 | 4,279,604 |
| 25 Jul 2024 | 6.00 | 6.10 | 5.97 | 6.05 | 6.05 | 4,384,356 |
| 24 Jul 2024 | 5.80 | 6.06 | 5.76 | 6.06 | 6.06 | 8,403,078 |
| 23 Jul 2024 | 5.93 | 6.07 | 5.88 | 6.02 | 6.02 | 7,263,382 |
| 22 Jul 2024 | 6.03 | 6.08 | 6.03 | 6.05 | 6.05 | 1,949,688 |
| 19 Jul 2024 | 6.14 | 6.16 | 6.02 | 6.10 | 6.10 | 5,119,292 |
| 18 Jul 2024 | 6.29 | 6.30 | 6.24 | 6.26 | 6.26 | 2,028,302 |
| 17 Jul 2024 | 6.34 | 6.37 | 6.29 | 6.29 | 6.29 | 2,473,913 |
| 16 Jul 2024 | 6.34 | 6.35 | 6.29 | 6.30 | 6.30 | 2,111,188 |
| 15 Jul 2024 | 6.46 | 6.47 | 6.34 | 6.35 | 6.35 | 3,147,090 |
| 12 Jul 2024 | 6.47 | 6.48 | 6.34 | 6.40 | 6.40 | 3,161,855 |
| 11 Jul 2024 | 6.34 | 6.40 | 6.28 | 6.40 | 6.40 | 1,991,128 |
| 10 Jul 2024 | 6.31 | 6.34 | 6.23 | 6.23 | 6.23 | 2,448,874 |
| 09 Jul 2024 | 6.45 | 6.49 | 6.40 | 6.41 | 6.41 | 2,119,646 |
| 08 Jul 2024 | 6.53 | 6.55 | 6.35 | 6.37 | 6.37 | 3,291,486 |
| 05 Jul 2024 | 6.51 | 6.59 | 6.49 | 6.56 | 6.56 | 1,273,368 |
| 04 Jul 2024 | 6.44 | 6.55 | 6.43 | 6.51 | 6.51 | 1,897,861 |
| 03 Jul 2024 | 6.23 | 6.37 | 6.20 | 6.34 | 6.34 | 2,588,845 |
| 02 Jul 2024 | 6.16 | 6.20 | 6.10 | 6.13 | 6.13 | 3,037,750 |
| 01 Jul 2024 | 5.91 | 6.19 | 5.91 | 6.16 | 6.16 | 4,513,526 |
| 28 Jun 2024 | 6.04 | 6.04 | 5.93 | 5.93 | 5.93 | 3,975,360 |
| 27 Jun 2024 | 5.96 | 6.00 | 5.93 | 5.95 | 5.95 | 1,822,304 |
| 26 Jun 2024 | 5.97 | 6.02 | 5.90 | 5.98 | 5.98 | 3,252,184 |
| 25 Jun 2024 | 6.11 | 6.11 | 6.02 | 6.06 | 6.06 | 2,778,172 |
| 24 Jun 2024 | 6.06 | 6.11 | 5.98 | 5.98 | 5.98 | 2,874,135 |
| 21 Jun 2024 | 6.08 | 6.09 | 6.02 | 6.07 | 6.07 | 5,852,400 |
| 20 Jun 2024 | 6.05 | 6.08 | 6.03 | 6.05 | 6.05 | 5,875,152 |
| 19 Jun 2024 | 6.03 | 6.08 | 5.97 | 6.06 | 6.06 | 2,875,544 |
| 18 Jun 2024 | 6.12 | 6.13 | 6.01 | 6.04 | 6.04 | 6,831,567 |
| 17 Jun 2024 | 6.13 | 6.17 | 5.99 | 6.12 | 6.12 | 5,188,448 |
| 14 Jun 2024 | 6.23 | 6.24 | 6.13 | 6.15 | 6.15 | 3,011,584 |
| 13 Jun 2024 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | 3,477,280 |
| 12 Jun 2024 | 6.52 | 6.57 | 6.48 | 6.54 | 6.54 | 1,975,950 |
| 11 Jun 2024 | 6.58 | 6.58 | 6.52 | 6.56 | 6.56 | 2,881,711 |
| 07 Jun 2024 | 6.65 | 6.69 | 6.60 | 6.66 | 6.66 | 3,111,971 |
| 06 Jun 2024 | 6.70 | 6.70 | 6.63 | 6.63 | 6.63 | 3,535,081 |
| 05 Jun 2024 | 6.68 | 6.70 | 6.62 | 6.66 | 6.66 | 3,896,741 |
| 04 Jun 2024 | 6.71 | 6.76 | 6.70 | 6.71 | 6.71 | 1,475,056 |
| 03 Jun 2024 | 6.71 | 6.75 | 6.68 | 6.73 | 6.73 | 2,404,365 |
| 31 May 2024 | 6.65 | 6.68 | 6.59 | 6.66 | 6.66 | 6,075,890 |
| 30 May 2024 | 6.66 | 6.66 | 6.59 | 6.62 | 6.62 | 4,239,174 |
| 29 May 2024 | 6.67 | 6.80 | 6.66 | 6.73 | 6.73 | 2,836,388 |
| 28 May 2024 | 6.74 | 6.78 | 6.71 | 6.72 | 6.72 | 3,551,562 |
| 27 May 2024 | 6.69 | 6.72 | 6.62 | 6.71 | 6.71 | 3,464,462 |
| 24 May 2024 | 6.74 | 6.77 | 6.62 | 6.67 | 6.67 | 7,165,313 |
| 23 May 2024 | 6.96 | 7.00 | 6.85 | 6.91 | 6.91 | 3,104,540 |
| 22 May 2024 | 7.13 | 7.13 | 7.05 | 7.07 | 7.07 | 3,097,145 |
| 21 May 2024 | 7.05 | 7.10 | 7.01 | 7.10 | 7.10 | 3,714,159 |
| 20 May 2024 | 7.00 | 7.09 | 6.98 | 7.08 | 7.08 | 2,479,548 |
| 17 May 2024 | 6.97 | 7.02 | 6.93 | 6.97 | 6.97 | 3,457,517 |
| 16 May 2024 | 6.91 | 7.00 | 6.90 | 6.98 | 6.98 | 5,198,242 |
| 15 May 2024 | 7.00 | 7.05 | 6.82 | 6.90 | 6.90 | 4,144,653 |
| 14 May 2024 | 6.92 | 6.94 | 6.81 | 6.81 | 6.81 | 3,397,971 |
| 13 May 2024 | 6.84 | 6.95 | 6.83 | 6.92 | 6.92 | 2,968,680 |
| 10 May 2024 | 6.72 | 6.90 | 6.72 | 6.86 | 6.86 | 5,141,612 |
| 09 May 2024 | 6.68 | 6.68 | 6.59 | 6.66 | 6.66 | 1,598,666 |
| 08 May 2024 | 6.62 | 6.68 | 6.58 | 6.68 | 6.68 | 1,852,396 |
| 07 May 2024 | 6.57 | 6.69 | 6.55 | 6.65 | 6.65 | 4,020,865 |
| 06 May 2024 | 6.60 | 6.61 | 6.49 | 6.51 | 6.51 | 2,089,164 |
| 03 May 2024 | 6.53 | 6.58 | 6.51 | 6.56 | 6.56 | 2,285,100 |
| 02 May 2024 | 6.46 | 6.52 | 6.39 | 6.47 | 6.47 | 4,503,351 |
| 01 May 2024 | 6.42 | 6.51 | 6.38 | 6.50 | 6.50 | 3,105,776 |
| 30 Apr 2024 | 6.48 | 6.58 | 6.45 | 6.56 | 6.56 | 3,695,950 |
| 29 Apr 2024 | 6.23 | 6.45 | 6.20 | 6.43 | 6.43 | 3,143,621 |
| 26 Apr 2024 | 6.17 | 6.27 | 6.09 | 6.19 | 6.19 | 5,100,251 |
| 24 Apr 2024 | 6.44 | 6.46 | 6.25 | 6.38 | 6.38 | 2,975,822 |
| 23 Apr 2024 | 6.46 | 6.48 | 6.39 | 6.40 | 6.40 | 5,412,882 |
| 22 Apr 2024 | 6.38 | 6.50 | 6.31 | 6.46 | 6.46 | 2,733,128 |
| 19 Apr 2024 | 6.55 | 6.56 | 6.32 | 6.39 | 6.39 | 4,190,419 |
| 18 Apr 2024 | 6.60 | 6.64 | 6.38 | 6.56 | 6.56 | 5,476,728 |
| 17 Apr 2024 | 6.35 | 6.49 | 6.28 | 6.45 | 6.45 | 5,966,656 |
| 16 Apr 2024 | 6.11 | 6.27 | 6.04 | 6.09 | 6.09 | 8,471,491 |
| 15 Apr 2024 | 6.16 | 6.23 | 6.11 | 6.15 | 6.15 | 3,898,063 |
| 12 Apr 2024 | 6.02 | 6.17 | 5.98 | 6.15 | 6.15 | 4,564,278 |
| 11 Apr 2024 | 5.87 | 6.12 | 5.83 | 6.05 | 6.05 | 4,744,800 |
| 10 Apr 2024 | 6.06 | 6.10 | 5.91 | 5.96 | 5.96 | 4,814,513 |
| 09 Apr 2024 | 5.91 | 6.12 | 5.89 | 5.96 | 5.96 | 9,584,487 |
| 08 Apr 2024 | 5.70 | 5.80 | 5.57 | 5.77 | 5.77 | 7,196,872 |
| 05 Apr 2024 | 5.58 | 5.72 | 5.55 | 5.66 | 5.66 | 3,432,403 |
| 04 Apr 2024 | 5.72 | 5.88 | 5.70 | 5.83 | 5.83 | 4,324,548 |
| 03 Apr 2024 | 5.77 | 5.79 | 5.61 | 5.66 | 5.66 | 3,176,255 |
| 02 Apr 2024 | 5.63 | 5.82 | 5.61 | 5.77 | 5.77 | 2,801,495 |
| 28 Mar 2024 | 5.51 | 5.72 | 5.51 | 5.69 | 5.69 | 6,126,713 |
| 27 Mar 2024 | 5.49 | 5.64 | 5.49 | 5.53 | 5.53 | 3,135,494 |
| 26 Mar 2024 | 5.74 | 5.75 | 5.53 | 5.59 | 5.59 | 6,507,505 |
| 25 Mar 2024 | 5.79 | 5.84 | 5.77 | 5.78 | 5.78 | 2,010,496 |
| 22 Mar 2024 | 5.82 | 5.87 | 5.76 | 5.80 | 5.80 | 2,959,304 |
| 21 Mar 2024 | 5.90 | 5.91 | 5.80 | 5.83 | 5.83 | 2,777,816 |
| 20 Mar 2024 | 5.70 | 5.89 | 5.69 | 5.80 | 5.80 | 2,568,978 |
| 19 Mar 2024 | 5.76 | 5.79 | 5.69 | 5.73 | 5.73 | 2,393,749 |
| 18 Mar 2024 | 5.73 | 5.76 | 5.70 | 5.74 | 5.74 | 3,516,620 |
| 15 Mar 2024 | 5.78 | 5.78 | 5.65 | 5.78 | 5.78 | 7,064,475 |
| 14 Mar 2024 | 5.75 | 5.84 | 5.72 | 5.82 | 5.82 | 2,340,217 |
| 13 Mar 2024 | 5.83 | 5.84 | 5.76 | 5.80 | 5.80 | 2,902,480 |
| 12 Mar 2024 | 5.80 | 5.87 | 5.79 | 5.85 | 5.85 | 2,246,291 |
| 11 Mar 2024 | 5.95 | 5.98 | 5.78 | 5.80 | 5.80 | 3,776,703 |
| 08 Mar 2024 | 6.13 | 6.18 | 5.99 | 6.01 | 6.01 | 3,206,210 |
| 07 Mar 2024 | 5.88 | 6.08 | 5.87 | 6.08 | 6.08 | 2,855,139 |
| 06 Mar 2024 | 5.83 | 5.88 | 5.73 | 5.82 | 5.82 | 5,806,333 |
| 05 Mar 2024 | 6.08 | 6.11 | 5.91 | 5.96 | 5.96 | 4,588,277 |
| *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.