Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,000.52 -63.09 (-0.27%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Lynas Rare Earths Limited (LYC.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 9.01 | 9.12 | 8.95 | 9.08 | 9.08 | 7,897,909 |
| 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 |
| 03 Nov 2022 | 8.34 | 8.64 | 8.28 | 8.55 | 8.55 | 3,795,747 |
| 02 Nov 2022 | 8.73 | 8.83 | 8.66 | 8.68 | 8.68 | 4,572,106 |
| 01 Nov 2022 | 8.53 | 8.64 | 8.37 | 8.64 | 8.64 | 4,470,361 |
| 31 Oct 2022 | 8.25 | 8.40 | 8.25 | 8.33 | 8.33 | 3,429,342 |
| 28 Oct 2022 | 8.31 | 8.43 | 7.99 | 8.11 | 8.11 | 3,556,158 |
| 27 Oct 2022 | 7.92 | 8.58 | 7.72 | 8.34 | 8.34 | 7,263,343 |
| 26 Oct 2022 | 7.90 | 7.99 | 7.85 | 7.90 | 7.90 | 4,611,473 |
| 25 Oct 2022 | 7.88 | 7.99 | 7.76 | 7.87 | 7.87 | 3,453,868 |
| 24 Oct 2022 | 7.75 | 7.94 | 7.74 | 7.86 | 7.86 | 5,328,767 |
| 21 Oct 2022 | 7.51 | 7.53 | 7.43 | 7.44 | 7.44 | 3,780,368 |
| 20 Oct 2022 | 7.70 | 7.75 | 7.41 | 7.50 | 7.50 | 3,950,521 |
| 19 Oct 2022 | 7.70 | 7.84 | 7.69 | 7.83 | 7.83 | 4,052,555 |
| 18 Oct 2022 | 7.59 | 7.67 | 7.53 | 7.67 | 7.67 | 4,260,162 |
| 17 Oct 2022 | 7.34 | 7.44 | 7.30 | 7.39 | 7.39 | 3,293,669 |
| 14 Oct 2022 | 7.64 | 7.69 | 7.47 | 7.51 | 7.51 | 5,398,513 |
| 13 Oct 2022 | 7.62 | 7.68 | 7.53 | 7.55 | 7.55 | 4,968,970 |
| 12 Oct 2022 | 7.71 | 7.72 | 7.57 | 7.64 | 7.64 | 3,447,452 |
| 11 Oct 2022 | 7.75 | 8.00 | 7.73 | 7.81 | 7.81 | 5,087,089 |
| 10 Oct 2022 | 7.67 | 7.72 | 7.61 | 7.61 | 7.61 | 2,052,787 |
| 07 Oct 2022 | 7.85 | 7.87 | 7.73 | 7.78 | 7.78 | 3,816,159 |
| 06 Oct 2022 | 7.98 | 8.21 | 7.93 | 7.97 | 7.97 | 3,649,120 |
| 05 Oct 2022 | 8.06 | 8.08 | 7.79 | 7.97 | 7.97 | 5,950,213 |
| 04 Oct 2022 | 7.69 | 7.92 | 7.62 | 7.92 | 7.92 | 4,067,398 |
| 03 Oct 2022 | 7.55 | 7.59 | 7.40 | 7.47 | 7.47 | 3,517,317 |
| 30 Sept 2022 | 7.50 | 7.58 | 7.45 | 7.56 | 7.56 | 4,597,310 |
| 29 Sept 2022 | 7.58 | 7.74 | 7.50 | 7.66 | 7.66 | 3,934,248 |
| 28 Sept 2022 | 7.70 | 7.70 | 7.28 | 7.33 | 7.33 | 4,730,256 |
| 27 Sept 2022 | 7.36 | 7.64 | 7.35 | 7.57 | 7.57 | 6,228,578 |
| 26 Sept 2022 | 7.58 | 7.62 | 7.39 | 7.39 | 7.39 | 6,720,722 |
| 23 Sept 2022 | 8.05 | 8.14 | 7.77 | 7.86 | 7.86 | 4,585,814 |
| 21 Sept 2022 | 7.99 | 8.15 | 7.95 | 8.10 | 8.10 | 5,172,836 |
| 20 Sept 2022 | 7.95 | 8.18 | 7.93 | 8.14 | 8.14 | 5,035,932 |
| 19 Sept 2022 | 7.86 | 7.95 | 7.75 | 7.76 | 7.76 | 3,048,604 |
| 16 Sept 2022 | 8.14 | 8.19 | 7.80 | 7.80 | 7.80 | 7,514,432 |
| 15 Sept 2022 | 8.40 | 8.45 | 8.23 | 8.23 | 8.23 | 4,989,617 |
| 14 Sept 2022 | 8.40 | 8.48 | 8.15 | 8.35 | 8.35 | 6,729,697 |
| 13 Sept 2022 | 8.91 | 8.92 | 8.69 | 8.79 | 8.79 | 5,100,346 |
| 12 Sept 2022 | 9.00 | 9.13 | 8.79 | 8.82 | 8.82 | 3,834,447 |
| 09 Sept 2022 | 8.62 | 8.83 | 8.55 | 8.83 | 8.83 | 5,250,875 |
| 08 Sept 2022 | 8.62 | 8.63 | 8.42 | 8.57 | 8.57 | 4,739,842 |
| 07 Sept 2022 | 8.35 | 8.49 | 8.24 | 8.45 | 8.45 | 3,232,090 |
| 06 Sept 2022 | 8.49 | 8.63 | 8.39 | 8.40 | 8.40 | 3,007,294 |
| *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.
