Singapore markets close in 2 hours 12 minutes
Straits Times Index
3,086.88 -23.85 (-0.77%) Nikkei
32,791.80 +483.94 (+1.50%) Hang Seng
16,242.98 -91.39 (-0.56%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
41,902.52 -2,023.35 (-4.61%) CMC Crypto 200
864.44 -32.27 (-3.60%)
Lynas Rare Earths Limited (LYC.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Dec 2023 | 6.37 | 6.43 | 6.28 | 6.32 | 6.32 | 3,213,428 |
| 08 Dec 2023 | 6.41 | 6.44 | 6.36 | 6.39 | 6.39 | 2,349,926 |
| 07 Dec 2023 | 6.40 | 6.62 | 6.39 | 6.41 | 6.41 | 3,345,765 |
| 06 Dec 2023 | 6.16 | 6.45 | 6.16 | 6.43 | 6.43 | 4,848,771 |
| 05 Dec 2023 | 6.34 | 6.40 | 6.21 | 6.24 | 6.24 | 3,483,957 |
| 04 Dec 2023 | 6.51 | 6.57 | 6.41 | 6.44 | 6.44 | 2,738,260 |
| 01 Dec 2023 | 6.46 | 6.56 | 6.35 | 6.35 | 6.35 | 3,263,578 |
| 30 Nov 2023 | 6.63 | 6.65 | 6.37 | 6.62 | 6.62 | 4,334,914 |
| 29 Nov 2023 | 6.61 | 6.68 | 6.61 | 6.62 | 6.62 | 2,536,941 |
| 28 Nov 2023 | 6.49 | 6.63 | 6.47 | 6.60 | 6.60 | 3,034,446 |
| 27 Nov 2023 | 6.61 | 6.64 | 6.51 | 6.51 | 6.51 | 2,093,232 |
| 24 Nov 2023 | 6.67 | 6.70 | 6.58 | 6.62 | 6.62 | 1,658,167 |
| 23 Nov 2023 | 6.72 | 6.80 | 6.70 | 6.70 | 6.70 | 2,272,849 |
| 22 Nov 2023 | 6.83 | 6.86 | 6.79 | 6.80 | 6.80 | 1,867,825 |
| 21 Nov 2023 | 6.73 | 6.88 | 6.73 | 6.87 | 6.87 | 1,814,363 |
| 20 Nov 2023 | 6.76 | 6.83 | 6.73 | 6.74 | 6.74 | 2,276,772 |
| 17 Nov 2023 | 6.85 | 6.85 | 6.60 | 6.76 | 6.76 | 4,975,687 |
| 16 Nov 2023 | 7.03 | 7.06 | 6.88 | 6.90 | 6.90 | 4,708,771 |
| 15 Nov 2023 | 7.06 | 7.14 | 7.00 | 7.08 | 7.08 | 3,194,195 |
| 14 Nov 2023 | 6.92 | 7.05 | 6.92 | 7.02 | 7.02 | 3,322,155 |
| 13 Nov 2023 | 7.04 | 7.07 | 6.91 | 6.91 | 6.91 | 2,352,128 |
| 10 Nov 2023 | 7.12 | 7.12 | 7.02 | 7.08 | 7.08 | 1,455,640 |
| 09 Nov 2023 | 7.04 | 7.24 | 6.99 | 7.06 | 7.06 | 2,630,545 |
| 08 Nov 2023 | 7.03 | 7.12 | 6.96 | 7.04 | 7.04 | 2,150,990 |
| 07 Nov 2023 | 6.92 | 7.13 | 6.83 | 7.04 | 7.04 | 2,716,036 |
| 06 Nov 2023 | 7.22 | 7.23 | 6.96 | 6.99 | 6.99 | 5,245,769 |
| 03 Nov 2023 | 7.20 | 7.25 | 7.13 | 7.21 | 7.21 | 2,747,736 |
| 02 Nov 2023 | 7.13 | 7.25 | 7.12 | 7.13 | 7.13 | 2,502,038 |
| 01 Nov 2023 | 7.05 | 7.14 | 7.05 | 7.09 | 7.09 | 2,575,255 |
| 31 Oct 2023 | 7.14 | 7.24 | 6.99 | 7.05 | 7.05 | 4,439,447 |
| 30 Oct 2023 | 7.04 | 7.17 | 7.04 | 7.07 | 7.07 | 2,728,582 |
| 27 Oct 2023 | 7.10 | 7.18 | 7.05 | 7.12 | 7.12 | 3,167,961 |
| 26 Oct 2023 | 7.08 | 7.14 | 6.98 | 7.11 | 7.11 | 8,640,990 |
| 25 Oct 2023 | 7.05 | 7.20 | 6.98 | 7.12 | 7.12 | 11,570,671 |
| 24 Oct 2023 | 6.03 | 6.97 | 6.02 | 6.82 | 6.82 | 7,757,278 |
| 23 Oct 2023 | 6.17 | 6.18 | 6.07 | 6.07 | 6.07 | 4,293,413 |
| 20 Oct 2023 | 6.28 | 6.40 | 6.24 | 6.29 | 6.29 | 4,767,793 |
| 19 Oct 2023 | 6.48 | 6.55 | 6.41 | 6.41 | 6.41 | 3,178,691 |
| 18 Oct 2023 | 6.73 | 6.77 | 6.62 | 6.66 | 6.66 | 2,256,054 |
| 17 Oct 2023 | 6.80 | 6.81 | 6.66 | 6.73 | 6.73 | 2,178,336 |
| 16 Oct 2023 | 6.78 | 6.94 | 6.64 | 6.70 | 6.70 | 2,733,882 |
| 13 Oct 2023 | 6.75 | 6.88 | 6.70 | 6.80 | 6.80 | 3,441,502 |
| 12 Oct 2023 | 6.65 | 6.77 | 6.65 | 6.73 | 6.73 | 3,265,764 |
| 11 Oct 2023 | 6.71 | 6.77 | 6.65 | 6.66 | 6.66 | 2,201,803 |
| 10 Oct 2023 | 6.36 | 6.57 | 6.33 | 6.49 | 6.49 | 4,293,132 |
| 09 Oct 2023 | 6.42 | 6.55 | 6.38 | 6.39 | 6.39 | 3,940,963 |
| 06 Oct 2023 | 6.50 | 6.54 | 6.41 | 6.42 | 6.42 | 2,669,234 |
| 05 Oct 2023 | 6.50 | 6.57 | 6.43 | 6.56 | 6.56 | 2,794,365 |
| 04 Oct 2023 | 6.44 | 6.54 | 6.40 | 6.50 | 6.50 | 4,571,848 |
| 03 Oct 2023 | 6.64 | 6.73 | 6.54 | 6.54 | 6.54 | 4,301,901 |
| 02 Oct 2023 | 6.80 | 6.87 | 6.72 | 6.78 | 6.78 | 1,331,390 |
| 29 Sept 2023 | 6.85 | 6.93 | 6.78 | 6.79 | 6.79 | 3,942,167 |
| 28 Sept 2023 | 6.65 | 6.82 | 6.65 | 6.80 | 6.80 | 2,070,771 |
| 27 Sept 2023 | 6.72 | 6.79 | 6.68 | 6.68 | 6.68 | 1,979,071 |
| 26 Sept 2023 | 6.72 | 6.79 | 6.69 | 6.70 | 6.70 | 3,005,560 |
| 25 Sept 2023 | 6.73 | 6.77 | 6.69 | 6.71 | 6.71 | 1,863,232 |
| 22 Sept 2023 | 6.57 | 6.83 | 6.56 | 6.82 | 6.82 | 4,296,749 |
| 21 Sept 2023 | 6.99 | 7.02 | 6.74 | 6.76 | 6.76 | 4,535,756 |
| 20 Sept 2023 | 7.08 | 7.09 | 6.93 | 7.00 | 7.00 | 4,112,425 |
| 19 Sept 2023 | 7.20 | 7.26 | 7.11 | 7.12 | 7.12 | 3,765,182 |
| 18 Sept 2023 | 7.35 | 7.37 | 7.26 | 7.30 | 7.30 | 2,726,720 |
| 15 Sept 2023 | 7.46 | 7.58 | 7.41 | 7.41 | 7.41 | 5,212,950 |
| 14 Sept 2023 | 7.36 | 7.55 | 7.34 | 7.34 | 7.34 | 6,389,855 |
| 13 Sept 2023 | 7.25 | 7.29 | 7.12 | 7.23 | 7.23 | 4,452,187 |
| 12 Sept 2023 | 7.21 | 7.35 | 7.07 | 7.31 | 7.31 | 6,196,609 |
| 11 Sept 2023 | 7.09 | 7.33 | 7.04 | 7.33 | 7.33 | 3,613,451 |
| 08 Sept 2023 | 7.16 | 7.16 | 7.01 | 7.08 | 7.08 | 3,490,893 |
| 07 Sept 2023 | 7.28 | 7.30 | 7.16 | 7.20 | 7.20 | 2,658,406 |
| 06 Sept 2023 | 7.23 | 7.29 | 7.19 | 7.24 | 7.24 | 3,591,906 |
| 05 Sept 2023 | 7.26 | 7.40 | 7.25 | 7.36 | 7.36 | 2,136,791 |
| 04 Sept 2023 | 7.25 | 7.34 | 7.18 | 7.27 | 7.27 | 1,865,824 |
| 01 Sept 2023 | 7.24 | 7.29 | 7.15 | 7.24 | 7.24 | 2,270,675 |
| 31 Aug 2023 | 7.25 | 7.29 | 7.11 | 7.19 | 7.19 | 2,959,374 |
| 30 Aug 2023 | 7.31 | 7.45 | 7.21 | 7.31 | 7.31 | 5,239,628 |
| 29 Aug 2023 | 6.82 | 7.18 | 6.76 | 7.17 | 7.17 | 5,245,777 |
| 28 Aug 2023 | 6.99 | 7.04 | 6.90 | 6.95 | 6.95 | 2,897,037 |
| 25 Aug 2023 | 6.91 | 6.99 | 6.86 | 6.97 | 6.97 | 2,298,474 |
| 24 Aug 2023 | 7.15 | 7.17 | 7.00 | 7.06 | 7.06 | 2,239,511 |
| 23 Aug 2023 | 7.14 | 7.22 | 7.06 | 7.09 | 7.09 | 3,259,382 |
| 22 Aug 2023 | 6.99 | 7.18 | 6.90 | 7.17 | 7.17 | 5,228,963 |
| 21 Aug 2023 | 6.83 | 6.97 | 6.82 | 6.96 | 6.96 | 2,399,311 |
| 18 Aug 2023 | 6.69 | 6.83 | 6.67 | 6.83 | 6.83 | 2,653,670 |
| 17 Aug 2023 | 6.79 | 6.81 | 6.66 | 6.74 | 6.74 | 4,146,251 |
| 16 Aug 2023 | 6.87 | 6.92 | 6.80 | 6.85 | 6.85 | 2,787,961 |
| 15 Aug 2023 | 6.93 | 7.01 | 6.89 | 7.00 | 7.00 | 2,688,604 |
| 14 Aug 2023 | 6.99 | 7.05 | 6.84 | 6.95 | 6.95 | 2,653,017 |
| 11 Aug 2023 | 7.00 | 7.08 | 6.99 | 7.02 | 7.02 | 2,967,937 |
| 10 Aug 2023 | 6.93 | 7.10 | 6.91 | 7.08 | 7.08 | 2,759,526 |
| 09 Aug 2023 | 6.93 | 6.95 | 6.80 | 6.93 | 6.93 | 3,420,340 |
| 08 Aug 2023 | 6.80 | 7.22 | 6.80 | 6.95 | 6.95 | 9,005,056 |
| 07 Aug 2023 | 6.68 | 6.91 | 6.66 | 6.91 | 6.91 | 2,987,257 |
| 04 Aug 2023 | 6.71 | 6.74 | 6.61 | 6.69 | 6.69 | 4,271,975 |
| 03 Aug 2023 | 6.74 | 6.77 | 6.63 | 6.72 | 6.72 | 4,343,365 |
| 02 Aug 2023 | 6.84 | 6.93 | 6.76 | 6.87 | 6.87 | 4,262,928 |
| 01 Aug 2023 | 6.94 | 7.16 | 6.91 | 6.93 | 6.93 | 8,579,665 |
| 31 Jul 2023 | 6.42 | 6.88 | 6.40 | 6.73 | 6.73 | 7,191,417 |
| 28 Jul 2023 | 6.48 | 6.56 | 6.44 | 6.56 | 6.56 | 3,922,249 |
| 27 Jul 2023 | 6.61 | 6.73 | 6.56 | 6.58 | 6.58 | 3,140,390 |
| 26 Jul 2023 | 6.79 | 6.84 | 6.66 | 6.71 | 6.71 | 5,168,704 |
| 25 Jul 2023 | 6.68 | 6.81 | 6.65 | 6.73 | 6.73 | 3,518,772 |
| *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.