Singapore markets close in 4 hours 22 minutes

Lynas Rare Earths Limited (LYC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6.66-0.25 (-3.69%)
As of 02:18PM AEST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20246.746.776.656.666.664,594,108
23 May 20246.967.006.856.916.913,104,540
22 May 20247.137.137.057.077.073,097,145
21 May 20247.057.107.017.107.103,714,159
20 May 20247.007.096.987.087.082,479,548
17 May 20246.977.026.936.976.973,457,517
16 May 20246.917.006.906.986.985,198,242
15 May 20247.007.056.826.906.904,144,653
14 May 20246.926.946.816.816.813,397,971
13 May 20246.846.956.836.926.922,968,680
10 May 20246.726.906.726.866.865,141,612
09 May 20246.686.686.596.666.661,598,666
08 May 20246.626.686.586.686.681,852,396
07 May 20246.576.696.556.656.654,020,865
06 May 20246.606.616.496.516.512,089,164
03 May 20246.536.586.516.566.562,285,100
02 May 20246.466.526.396.476.474,503,351
01 May 20246.426.516.386.506.503,105,776
30 Apr 20246.486.586.456.566.563,695,950
29 Apr 20246.236.456.206.436.433,143,621
26 Apr 20246.176.276.096.196.195,100,251
24 Apr 20246.446.466.256.386.382,975,822
23 Apr 20246.466.486.396.406.405,412,882
22 Apr 20246.386.506.316.466.462,733,128
19 Apr 20246.556.566.326.396.394,190,419
18 Apr 20246.606.646.386.566.565,476,728
17 Apr 20246.356.496.286.456.455,966,656
16 Apr 20246.116.276.046.096.098,471,491
15 Apr 20246.166.236.116.156.153,898,063
12 Apr 20246.026.175.986.156.154,564,278
11 Apr 20245.876.125.836.056.054,744,800
10 Apr 20246.066.105.915.965.964,814,513
09 Apr 20245.916.125.895.965.969,584,487
08 Apr 20245.705.805.575.775.777,196,872
05 Apr 20245.585.725.555.665.663,432,403
04 Apr 20245.725.885.705.835.834,324,548
03 Apr 20245.775.795.615.665.663,176,255
02 Apr 20245.635.825.615.775.772,801,495
28 Mar 20245.515.725.515.695.696,126,713
27 Mar 20245.495.645.495.535.533,135,494
26 Mar 20245.745.755.535.595.596,507,505
25 Mar 20245.795.845.775.785.782,010,496
22 Mar 20245.825.875.765.805.802,959,304
21 Mar 20245.905.915.805.835.832,777,816
20 Mar 20245.705.895.695.805.802,568,978
19 Mar 20245.765.795.695.735.732,393,749
18 Mar 20245.735.765.705.745.743,516,620
15 Mar 20245.785.785.655.785.787,064,475
14 Mar 20245.755.845.725.825.822,340,217
13 Mar 20245.835.845.765.805.802,902,480
12 Mar 20245.805.875.795.855.852,246,291
11 Mar 20245.955.985.785.805.803,776,703
08 Mar 20246.136.185.996.016.013,206,210
07 Mar 20245.886.085.876.086.082,855,139
06 Mar 20245.835.885.735.825.825,806,333
05 Mar 20246.086.115.915.965.964,588,277
04 Mar 20246.146.246.026.246.244,709,108
01 Mar 20245.996.155.936.116.116,030,075
29 Feb 20245.955.995.805.845.844,411,966
28 Feb 20245.796.045.745.975.975,227,251
27 Feb 20245.725.745.585.675.676,307,409
26 Feb 20245.756.185.665.905.906,507,339
23 Feb 20246.026.025.845.845.842,803,551
22 Feb 20245.756.015.755.945.943,695,162
21 Feb 20245.706.005.695.945.943,745,646
20 Feb 20245.915.935.725.765.763,033,527
19 Feb 20246.016.105.905.935.932,822,972
16 Feb 20245.825.985.785.975.975,285,377
15 Feb 20245.735.795.655.695.691,989,779
14 Feb 20245.605.725.525.705.704,209,395
13 Feb 20245.875.915.725.765.763,274,163
12 Feb 20245.935.985.795.795.791,986,500
09 Feb 20246.026.045.875.905.902,743,264
08 Feb 20246.046.145.955.985.983,113,575
07 Feb 20245.966.205.966.046.045,348,447
06 Feb 20245.645.875.615.845.844,020,722
05 Feb 20245.805.895.665.685.683,615,838
02 Feb 20245.725.835.685.835.832,829,818
01 Feb 20245.845.855.685.685.685,175,278
31 Jan 20245.785.915.745.885.884,608,382
30 Jan 20245.935.965.825.865.862,588,857
29 Jan 20246.086.095.915.965.963,390,215
25 Jan 20246.136.156.006.096.093,194,954
24 Jan 20245.926.085.806.056.055,200,196
23 Jan 20245.835.885.735.795.796,426,923
22 Jan 20245.955.985.755.875.874,274,157
19 Jan 20246.066.135.925.955.954,004,237
18 Jan 20245.916.095.876.006.006,206,996
17 Jan 20246.186.186.006.006.008,364,669
16 Jan 20246.256.286.136.186.182,146,145
15 Jan 20246.406.426.286.336.33579,351
12 Jan 20246.296.426.296.396.392,129,780
11 Jan 20246.246.406.246.386.382,220,675
10 Jan 20246.446.466.246.276.273,956,358
09 Jan 20246.666.716.516.556.552,934,089
08 Jan 20246.686.736.586.586.581,983,294
05 Jan 20246.706.766.686.716.711,416,876
04 Jan 20246.686.796.686.726.722,618,532
03 Jan 20247.037.076.936.956.952,003,297
02 Jan 20247.137.227.107.177.171,311,593
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...