Singapore markets close in 49 minutes
Straits Times Index
3,175.21 -12.45 (-0.39%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,236.00 -149.87 (-0.91%) FTSE 100
7,833.47 -43.58 (-0.55%) Bitcoin USD
65,068.70 +4,016.35 (+6.58%) CMC Crypto 200
1,328.34 +15.71 (+1.20%)
Lynas Rare Earths Limited (LYC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 6.55 | 6.56 | 6.32 | 6.39 | 6.39 | 4,108,100 |
| 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 |
| 04 Mar 2024 | 6.14 | 6.24 | 6.02 | 6.24 | 6.24 | 4,709,108 |
| 01 Mar 2024 | 5.99 | 6.15 | 5.93 | 6.11 | 6.11 | 6,030,075 |
| 29 Feb 2024 | 5.95 | 5.99 | 5.80 | 5.84 | 5.84 | 4,411,966 |
| 28 Feb 2024 | 5.79 | 6.04 | 5.74 | 5.97 | 5.97 | 5,227,251 |
| 27 Feb 2024 | 5.72 | 5.74 | 5.58 | 5.67 | 5.67 | 6,307,409 |
| 26 Feb 2024 | 5.75 | 6.18 | 5.66 | 5.90 | 5.90 | 6,507,339 |
| 23 Feb 2024 | 6.02 | 6.02 | 5.84 | 5.84 | 5.84 | 2,803,551 |
| 22 Feb 2024 | 5.75 | 6.01 | 5.75 | 5.94 | 5.94 | 3,695,162 |
| 21 Feb 2024 | 5.70 | 6.00 | 5.69 | 5.94 | 5.94 | 3,745,646 |
| 20 Feb 2024 | 5.91 | 5.93 | 5.72 | 5.76 | 5.76 | 3,033,527 |
| 19 Feb 2024 | 6.01 | 6.10 | 5.90 | 5.93 | 5.93 | 2,822,972 |
| 16 Feb 2024 | 5.82 | 5.98 | 5.78 | 5.97 | 5.97 | 5,285,377 |
| 15 Feb 2024 | 5.73 | 5.79 | 5.65 | 5.69 | 5.69 | 1,989,779 |
| 14 Feb 2024 | 5.60 | 5.72 | 5.52 | 5.70 | 5.70 | 4,209,395 |
| 13 Feb 2024 | 5.87 | 5.91 | 5.72 | 5.76 | 5.76 | 3,274,163 |
| 12 Feb 2024 | 5.93 | 5.98 | 5.79 | 5.79 | 5.79 | 1,986,500 |
| 09 Feb 2024 | 6.02 | 6.04 | 5.87 | 5.90 | 5.90 | 2,743,264 |
| 08 Feb 2024 | 6.04 | 6.14 | 5.95 | 5.98 | 5.98 | 3,113,575 |
| 07 Feb 2024 | 5.96 | 6.20 | 5.96 | 6.04 | 6.04 | 5,348,447 |
| 06 Feb 2024 | 5.64 | 5.87 | 5.61 | 5.84 | 5.84 | 4,020,722 |
| 05 Feb 2024 | 5.80 | 5.89 | 5.66 | 5.68 | 5.68 | 3,615,838 |
| 02 Feb 2024 | 5.72 | 5.83 | 5.68 | 5.83 | 5.83 | 2,829,818 |
| 01 Feb 2024 | 5.84 | 5.85 | 5.68 | 5.68 | 5.68 | 5,175,278 |
| 31 Jan 2024 | 5.78 | 5.91 | 5.74 | 5.88 | 5.88 | 4,608,382 |
| 30 Jan 2024 | 5.93 | 5.96 | 5.82 | 5.86 | 5.86 | 2,588,857 |
| 29 Jan 2024 | 6.08 | 6.09 | 5.91 | 5.96 | 5.96 | 3,390,215 |
| 25 Jan 2024 | 6.13 | 6.15 | 6.00 | 6.09 | 6.09 | 3,194,954 |
| 24 Jan 2024 | 5.92 | 6.08 | 5.80 | 6.05 | 6.05 | 5,200,196 |
| 23 Jan 2024 | 5.83 | 5.88 | 5.73 | 5.79 | 5.79 | 6,426,923 |
| 22 Jan 2024 | 5.95 | 5.98 | 5.75 | 5.87 | 5.87 | 4,274,157 |
| 19 Jan 2024 | 6.06 | 6.13 | 5.92 | 5.95 | 5.95 | 4,004,237 |
| 18 Jan 2024 | 5.91 | 6.09 | 5.87 | 6.00 | 6.00 | 6,206,996 |
| 17 Jan 2024 | 6.18 | 6.18 | 6.00 | 6.00 | 6.00 | 8,364,669 |
| 16 Jan 2024 | 6.25 | 6.28 | 6.13 | 6.18 | 6.18 | 2,146,145 |
| 15 Jan 2024 | 6.40 | 6.42 | 6.28 | 6.33 | 6.33 | 579,351 |
| 12 Jan 2024 | 6.29 | 6.42 | 6.29 | 6.39 | 6.39 | 2,129,780 |
| 11 Jan 2024 | 6.24 | 6.40 | 6.24 | 6.38 | 6.38 | 2,220,675 |
| 10 Jan 2024 | 6.44 | 6.46 | 6.24 | 6.27 | 6.27 | 3,956,358 |
| 09 Jan 2024 | 6.66 | 6.71 | 6.51 | 6.55 | 6.55 | 2,934,089 |
| 08 Jan 2024 | 6.68 | 6.73 | 6.58 | 6.58 | 6.58 | 1,983,294 |
| 05 Jan 2024 | 6.70 | 6.76 | 6.68 | 6.71 | 6.71 | 1,416,876 |
| 04 Jan 2024 | 6.68 | 6.79 | 6.68 | 6.72 | 6.72 | 2,618,532 |
| 03 Jan 2024 | 7.03 | 7.07 | 6.93 | 6.95 | 6.95 | 2,003,297 |
| 02 Jan 2024 | 7.13 | 7.22 | 7.10 | 7.17 | 7.17 | 1,311,593 |
| 29 Dec 2023 | 7.19 | 7.23 | 7.16 | 7.16 | 7.16 | 2,068,399 |
| 28 Dec 2023 | 7.15 | 7.19 | 7.10 | 7.19 | 7.19 | 1,205,023 |
| 27 Dec 2023 | 7.11 | 7.18 | 7.06 | 7.10 | 7.10 | 2,511,075 |
| 22 Dec 2023 | 7.07 | 7.23 | 7.00 | 7.00 | 7.00 | 5,271,274 |
| 21 Dec 2023 | 6.91 | 6.92 | 6.74 | 6.80 | 6.80 | 3,418,372 |
| 20 Dec 2023 | 6.82 | 6.96 | 6.73 | 6.93 | 6.93 | 3,870,271 |
| 19 Dec 2023 | 6.65 | 6.80 | 6.65 | 6.75 | 6.75 | 2,401,374 |
| 18 Dec 2023 | 6.58 | 6.69 | 6.51 | 6.69 | 6.69 | 2,198,387 |
| 15 Dec 2023 | 6.45 | 6.68 | 6.43 | 6.65 | 6.65 | 8,415,606 |
| 14 Dec 2023 | 6.20 | 6.37 | 6.18 | 6.37 | 6.37 | 5,282,920 |
| 13 Dec 2023 | 6.03 | 6.07 | 5.98 | 6.05 | 6.05 | 5,772,976 |
| 12 Dec 2023 | 6.25 | 6.28 | 6.03 | 6.03 | 6.03 | 6,674,464 |
| 11 Dec 2023 | 6.37 | 6.43 | 6.28 | 6.32 | 6.32 | 3,428,270 |
| 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 |
| *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.