Singapore markets open in 3 hours 54 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,971.27 -6.26 (-0.16%) Dow
32,394.25 -37.83 (-0.12%) Nasdaq
11,716.08 -52.76 (-0.45%) Bitcoin USD
27,308.85 +288.26 (+1.07%) CMC Crypto 200
598.52 +355.84 (+146.63%)
Lynas Rare Earths Limited (LYC.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 6.50 | 6.66 | 6.41 | 6.54 | 6.54 | 5,315,372 |
| 28 Mar 2023 | 6.50 | 6.66 | 6.41 | 6.54 | 6.54 | 5,315,372 |
| 27 Mar 2023 | 6.26 | 6.40 | 6.26 | 6.36 | 6.36 | 3,195,433 |
| 24 Mar 2023 | 6.29 | 6.39 | 6.22 | 6.33 | 6.33 | 4,388,097 |
| 23 Mar 2023 | 6.39 | 6.39 | 6.18 | 6.29 | 6.29 | 10,919,491 |
| 22 Mar 2023 | 6.54 | 6.57 | 6.46 | 6.50 | 6.50 | 6,546,258 |
| 21 Mar 2023 | 6.25 | 6.43 | 6.25 | 6.41 | 6.41 | 4,278,655 |
| 20 Mar 2023 | 6.57 | 6.63 | 6.20 | 6.22 | 6.22 | 8,715,371 |
| 17 Mar 2023 | 6.52 | 6.61 | 6.45 | 6.58 | 6.58 | 12,640,204 |
| 16 Mar 2023 | 6.37 | 6.43 | 6.25 | 6.43 | 6.43 | 9,424,115 |
| 15 Mar 2023 | 6.66 | 6.72 | 6.57 | 6.58 | 6.58 | 10,803,545 |
| 14 Mar 2023 | 6.90 | 6.91 | 6.55 | 6.62 | 6.62 | 8,202,167 |
| 13 Mar 2023 | 6.90 | 7.00 | 6.79 | 6.92 | 6.92 | 10,449,272 |
| 10 Mar 2023 | 7.39 | 7.39 | 7.07 | 7.10 | 7.10 | 8,612,305 |
| 09 Mar 2023 | 7.40 | 7.52 | 7.35 | 7.45 | 7.45 | 8,208,242 |
| 08 Mar 2023 | 7.34 | 7.45 | 7.32 | 7.33 | 7.33 | 15,558,369 |
| 07 Mar 2023 | 7.38 | 7.42 | 7.26 | 7.37 | 7.37 | 25,282,304 |
| 06 Mar 2023 | 7.86 | 7.88 | 7.29 | 7.45 | 7.45 | 12,279,334 |
| 03 Mar 2023 | 7.95 | 7.96 | 7.60 | 7.80 | 7.80 | 10,261,507 |
| 02 Mar 2023 | 8.28 | 8.31 | 7.79 | 7.80 | 7.80 | 11,418,355 |
| 01 Mar 2023 | 8.15 | 8.43 | 8.14 | 8.37 | 8.37 | 3,621,426 |
| 28 Feb 2023 | 8.15 | 8.29 | 8.08 | 8.20 | 8.20 | 6,615,178 |
| 27 Feb 2023 | 8.34 | 8.39 | 7.92 | 7.97 | 7.97 | 6,319,818 |
| 24 Feb 2023 | 8.40 | 8.51 | 8.38 | 8.50 | 8.50 | 2,109,143 |
| 23 Feb 2023 | 8.22 | 8.48 | 8.22 | 8.46 | 8.46 | 3,162,797 |
| 22 Feb 2023 | 8.30 | 8.38 | 8.26 | 8.28 | 8.28 | 1,911,661 |
| 21 Feb 2023 | 8.39 | 8.53 | 8.35 | 8.43 | 8.43 | 2,453,316 |
| 20 Feb 2023 | 8.25 | 8.33 | 8.15 | 8.33 | 8.33 | 2,627,017 |
| 17 Feb 2023 | 8.27 | 8.39 | 8.23 | 8.29 | 8.29 | 4,639,387 |
| 16 Feb 2023 | 8.24 | 8.33 | 8.22 | 8.28 | 8.28 | 4,506,763 |
| 15 Feb 2023 | 8.22 | 8.37 | 8.13 | 8.16 | 8.16 | 4,465,208 |
| 14 Feb 2023 | 8.52 | 8.73 | 8.34 | 8.36 | 8.36 | 9,087,796 |
| 13 Feb 2023 | 8.48 | 8.49 | 8.06 | 8.36 | 8.36 | 10,305,858 |
| 10 Feb 2023 | 9.03 | 9.06 | 8.76 | 8.78 | 8.78 | 4,433,519 |
| 09 Feb 2023 | 9.05 | 9.11 | 9.01 | 9.06 | 9.06 | 2,080,253 |
| 08 Feb 2023 | 9.26 | 9.29 | 9.15 | 9.22 | 9.22 | 2,141,345 |
| 07 Feb 2023 | 9.32 | 9.34 | 9.17 | 9.17 | 9.17 | 2,057,096 |
| 06 Feb 2023 | 9.33 | 9.43 | 9.28 | 9.28 | 9.28 | 2,153,964 |
| 03 Feb 2023 | 9.55 | 9.59 | 9.33 | 9.40 | 9.40 | 4,804,376 |
| 02 Feb 2023 | 9.78 | 9.80 | 9.48 | 9.51 | 9.51 | 5,162,718 |
| 01 Feb 2023 | 9.51 | 9.85 | 9.50 | 9.70 | 9.70 | 5,176,707 |
| 31 Jan 2023 | 9.38 | 9.57 | 9.31 | 9.39 | 9.39 | 5,644,846 |
| 30 Jan 2023 | 9.13 | 9.71 | 9.07 | 9.71 | 9.71 | 7,519,592 |
| 27 Jan 2023 | 9.01 | 9.12 | 8.95 | 9.08 | 9.08 | 7,971,340 |
| 25 Jan 2023 | 8.95 | 9.10 | 8.91 | 8.97 | 8.97 | 3,826,789 |
| 24 Jan 2023 | 8.87 | 9.00 | 8.80 | 9.00 | 9.00 | 4,252,775 |
| 23 Jan 2023 | 8.74 | 8.87 | 8.72 | 8.80 | 8.80 | 2,479,103 |
| 20 Jan 2023 | 8.53 | 8.70 | 8.51 | 8.70 | 8.70 | 3,820,841 |
| 19 Jan 2023 | 8.51 | 8.53 | 8.40 | 8.51 | 8.51 | 1,867,848 |
| 18 Jan 2023 | 8.45 | 8.59 | 8.34 | 8.54 | 8.54 | 2,392,904 |
| 17 Jan 2023 | 8.55 | 8.57 | 8.40 | 8.48 | 8.48 | 2,782,588 |
| 16 Jan 2023 | 8.70 | 8.74 | 8.60 | 8.60 | 8.60 | 1,676,106 |
| 13 Jan 2023 | 8.61 | 8.65 | 8.56 | 8.57 | 8.57 | 2,650,958 |
| 12 Jan 2023 | 8.51 | 8.67 | 8.50 | 8.60 | 8.60 | 2,403,079 |
| 11 Jan 2023 | 8.42 | 8.53 | 8.38 | 8.42 | 8.42 | 4,219,522 |
| 10 Jan 2023 | 8.53 | 8.54 | 8.20 | 8.21 | 8.21 | 3,961,858 |
| 09 Jan 2023 | 8.43 | 8.54 | 8.34 | 8.53 | 8.53 | 5,598,238 |
| 06 Jan 2023 | 8.00 | 8.29 | 7.95 | 8.29 | 8.29 | 2,083,407 |
| 05 Jan 2023 | 7.86 | 8.03 | 7.84 | 8.01 | 8.01 | 2,029,255 |
| 04 Jan 2023 | 7.71 | 7.95 | 7.71 | 7.90 | 7.90 | 3,300,125 |
| 03 Jan 2023 | 7.89 | 7.89 | 7.60 | 7.69 | 7.69 | 2,481,790 |
| 30 Dec 2022 | 7.84 | 7.95 | 7.78 | 7.85 | 7.85 | 2,106,047 |
| 29 Dec 2022 | 7.63 | 7.78 | 7.62 | 7.78 | 7.78 | 2,190,137 |
| 28 Dec 2022 | 7.92 | 7.93 | 7.73 | 7.73 | 7.73 | 2,696,447 |
| 23 Dec 2022 | 7.96 | 8.00 | 7.88 | 7.97 | 7.97 | 1,828,719 |
| 22 Dec 2022 | 8.16 | 8.22 | 8.04 | 8.07 | 8.07 | 2,074,258 |
| 21 Dec 2022 | 8.04 | 8.09 | 8.00 | 8.04 | 8.04 | 2,615,686 |
| 20 Dec 2022 | 8.20 | 8.22 | 7.94 | 7.94 | 7.94 | 3,053,912 |
| 19 Dec 2022 | 8.22 | 8.31 | 8.20 | 8.23 | 8.23 | 2,720,059 |
| 16 Dec 2022 | 8.05 | 8.24 | 8.04 | 8.11 | 8.11 | 4,801,735 |
| 15 Dec 2022 | 8.18 | 8.25 | 8.11 | 8.17 | 8.17 | 3,940,149 |
| 14 Dec 2022 | 8.41 | 8.43 | 8.21 | 8.27 | 8.27 | 2,829,066 |
| 13 Dec 2022 | 8.32 | 8.38 | 8.19 | 8.23 | 8.23 | 2,587,198 |
| 12 Dec 2022 | 8.46 | 8.46 | 8.25 | 8.26 | 8.26 | 3,174,533 |
| 09 Dec 2022 | 8.56 | 8.63 | 8.50 | 8.52 | 8.52 | 2,156,248 |
| 08 Dec 2022 | 8.70 | 8.76 | 8.48 | 8.51 | 8.51 | 2,631,235 |
| 07 Dec 2022 | 8.58 | 8.74 | 8.58 | 8.67 | 8.67 | 3,565,420 |
| 06 Dec 2022 | 8.50 | 8.74 | 8.39 | 8.68 | 8.68 | 2,907,649 |
| 05 Dec 2022 | 9.09 | 9.12 | 8.64 | 8.64 | 8.64 | 3,627,808 |
| 02 Dec 2022 | 8.75 | 9.06 | 8.73 | 9.02 | 9.02 | 3,335,489 |
| 01 Dec 2022 | 8.83 | 8.85 | 8.65 | 8.80 | 8.80 | 4,016,737 |
| 30 Nov 2022 | 8.53 | 8.69 | 8.50 | 8.64 | 8.64 | 4,230,538 |
| 29 Nov 2022 | 8.41 | 8.54 | 8.39 | 8.54 | 8.54 | 2,054,366 |
| 28 Nov 2022 | 8.41 | 8.53 | 8.35 | 8.35 | 8.35 | 2,887,846 |
| 25 Nov 2022 | 8.73 | 8.75 | 8.47 | 8.50 | 8.50 | 2,068,882 |
| 24 Nov 2022 | 8.70 | 8.74 | 8.65 | 8.70 | 8.70 | 1,649,429 |
| 23 Nov 2022 | 8.60 | 8.67 | 8.54 | 8.65 | 8.65 | 2,671,877 |
| 22 Nov 2022 | 8.48 | 8.56 | 8.40 | 8.50 | 8.50 | 2,792,621 |
| 21 Nov 2022 | 8.53 | 8.54 | 8.33 | 8.42 | 8.42 | 3,565,729 |
| 18 Nov 2022 | 8.59 | 8.62 | 8.40 | 8.45 | 8.45 | 3,657,057 |
| 17 Nov 2022 | 8.70 | 8.82 | 8.63 | 8.70 | 8.70 | 4,274,033 |
| 16 Nov 2022 | 8.38 | 8.84 | 8.38 | 8.74 | 8.74 | 7,188,035 |
| 15 Nov 2022 | 8.92 | 8.97 | 8.33 | 8.40 | 8.40 | 7,814,087 |
| 14 Nov 2022 | 9.40 | 9.41 | 9.07 | 9.15 | 9.15 | 4,154,383 |
| 11 Nov 2022 | 9.28 | 9.32 | 9.14 | 9.26 | 9.26 | 8,025,888 |
| 10 Nov 2022 | 8.83 | 8.92 | 8.72 | 8.91 | 8.91 | 3,286,781 |
| 09 Nov 2022 | 9.00 | 9.10 | 8.93 | 9.00 | 9.00 | 4,109,710 |
| 08 Nov 2022 | 8.85 | 8.91 | 8.80 | 8.85 | 8.85 | 5,596,811 |
| 07 Nov 2022 | 8.83 | 8.87 | 8.75 | 8.87 | 8.87 | 5,237,633 |
| 04 Nov 2022 | 8.56 | 8.65 | 8.54 | 8.61 | 8.61 | 4,096,844 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
