Singapore markets close in 2 hours 12 minutes

Lynas Rare Earths Limited (LYC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
6.32-0.07 (-1.10%)
At close: 04:10PM AEDT
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 20236.376.436.286.326.323,213,428
08 Dec 20236.416.446.366.396.392,349,926
07 Dec 20236.406.626.396.416.413,345,765
06 Dec 20236.166.456.166.436.434,848,771
05 Dec 20236.346.406.216.246.243,483,957
04 Dec 20236.516.576.416.446.442,738,260
01 Dec 20236.466.566.356.356.353,263,578
30 Nov 20236.636.656.376.626.624,334,914
29 Nov 20236.616.686.616.626.622,536,941
28 Nov 20236.496.636.476.606.603,034,446
27 Nov 20236.616.646.516.516.512,093,232
24 Nov 20236.676.706.586.626.621,658,167
23 Nov 20236.726.806.706.706.702,272,849
22 Nov 20236.836.866.796.806.801,867,825
21 Nov 20236.736.886.736.876.871,814,363
20 Nov 20236.766.836.736.746.742,276,772
17 Nov 20236.856.856.606.766.764,975,687
16 Nov 20237.037.066.886.906.904,708,771
15 Nov 20237.067.147.007.087.083,194,195
14 Nov 20236.927.056.927.027.023,322,155
13 Nov 20237.047.076.916.916.912,352,128
10 Nov 20237.127.127.027.087.081,455,640
09 Nov 20237.047.246.997.067.062,630,545
08 Nov 20237.037.126.967.047.042,150,990
07 Nov 20236.927.136.837.047.042,716,036
06 Nov 20237.227.236.966.996.995,245,769
03 Nov 20237.207.257.137.217.212,747,736
02 Nov 20237.137.257.127.137.132,502,038
01 Nov 20237.057.147.057.097.092,575,255
31 Oct 20237.147.246.997.057.054,439,447
30 Oct 20237.047.177.047.077.072,728,582
27 Oct 20237.107.187.057.127.123,167,961
26 Oct 20237.087.146.987.117.118,640,990
25 Oct 20237.057.206.987.127.1211,570,671
24 Oct 20236.036.976.026.826.827,757,278
23 Oct 20236.176.186.076.076.074,293,413
20 Oct 20236.286.406.246.296.294,767,793
19 Oct 20236.486.556.416.416.413,178,691
18 Oct 20236.736.776.626.666.662,256,054
17 Oct 20236.806.816.666.736.732,178,336
16 Oct 20236.786.946.646.706.702,733,882
13 Oct 20236.756.886.706.806.803,441,502
12 Oct 20236.656.776.656.736.733,265,764
11 Oct 20236.716.776.656.666.662,201,803
10 Oct 20236.366.576.336.496.494,293,132
09 Oct 20236.426.556.386.396.393,940,963
06 Oct 20236.506.546.416.426.422,669,234
05 Oct 20236.506.576.436.566.562,794,365
04 Oct 20236.446.546.406.506.504,571,848
03 Oct 20236.646.736.546.546.544,301,901
02 Oct 20236.806.876.726.786.781,331,390
29 Sept 20236.856.936.786.796.793,942,167
28 Sept 20236.656.826.656.806.802,070,771
27 Sept 20236.726.796.686.686.681,979,071
26 Sept 20236.726.796.696.706.703,005,560
25 Sept 20236.736.776.696.716.711,863,232
22 Sept 20236.576.836.566.826.824,296,749
21 Sept 20236.997.026.746.766.764,535,756
20 Sept 20237.087.096.937.007.004,112,425
19 Sept 20237.207.267.117.127.123,765,182
18 Sept 20237.357.377.267.307.302,726,720
15 Sept 20237.467.587.417.417.415,212,950
14 Sept 20237.367.557.347.347.346,389,855
13 Sept 20237.257.297.127.237.234,452,187
12 Sept 20237.217.357.077.317.316,196,609
11 Sept 20237.097.337.047.337.333,613,451
08 Sept 20237.167.167.017.087.083,490,893
07 Sept 20237.287.307.167.207.202,658,406
06 Sept 20237.237.297.197.247.243,591,906
05 Sept 20237.267.407.257.367.362,136,791
04 Sept 20237.257.347.187.277.271,865,824
01 Sept 20237.247.297.157.247.242,270,675
31 Aug 20237.257.297.117.197.192,959,374
30 Aug 20237.317.457.217.317.315,239,628
29 Aug 20236.827.186.767.177.175,245,777
28 Aug 20236.997.046.906.956.952,897,037
25 Aug 20236.916.996.866.976.972,298,474
24 Aug 20237.157.177.007.067.062,239,511
23 Aug 20237.147.227.067.097.093,259,382
22 Aug 20236.997.186.907.177.175,228,963
21 Aug 20236.836.976.826.966.962,399,311
18 Aug 20236.696.836.676.836.832,653,670
17 Aug 20236.796.816.666.746.744,146,251
16 Aug 20236.876.926.806.856.852,787,961
15 Aug 20236.937.016.897.007.002,688,604
14 Aug 20236.997.056.846.956.952,653,017
11 Aug 20237.007.086.997.027.022,967,937
10 Aug 20236.937.106.917.087.082,759,526
09 Aug 20236.936.956.806.936.933,420,340
08 Aug 20236.807.226.806.956.959,005,056
07 Aug 20236.686.916.666.916.912,987,257
04 Aug 20236.716.746.616.696.694,271,975
03 Aug 20236.746.776.636.726.724,343,365
02 Aug 20236.846.936.766.876.874,262,928
01 Aug 20236.947.166.916.936.938,579,665
31 Jul 20236.426.886.406.736.737,191,417
28 Jul 20236.486.566.446.566.563,922,249
27 Jul 20236.616.736.566.586.583,140,390
26 Jul 20236.796.846.666.716.715,168,704
25 Jul 20236.686.816.656.736.733,518,772
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...