Singapore markets open in 1 minute

Lynas Rare Earths Limited (LYC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
9.24+0.03 (+0.33%)
As of 10:39AM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20229.219.289.109.249.24490,319
27 Jun 20229.009.228.879.219.214,696,041
24 Jun 20228.288.758.278.738.732,968,103
23 Jun 20228.288.528.248.458.455,212,615
22 Jun 20228.708.778.298.378.374,841,849
21 Jun 20228.508.788.498.758.752,751,877
20 Jun 20228.688.708.218.398.395,699,595
17 Jun 20228.648.688.478.668.666,398,910
16 Jun 20228.959.018.858.918.915,807,363
15 Jun 20228.518.978.508.898.898,705,583
14 Jun 20227.958.537.818.538.538,867,305
10 Jun 20228.838.858.318.578.578,721,558
09 Jun 20229.499.589.099.099.093,270,095
08 Jun 20229.609.739.529.699.692,255,122
07 Jun 20229.409.529.359.499.493,086,210
06 Jun 20229.419.509.329.359.351,822,608
03 Jun 20229.399.589.369.569.562,414,119
02 Jun 20229.119.379.099.219.212,495,114
01 Jun 20229.809.839.159.229.224,975,945
31 May 20229.849.999.809.859.853,321,146
30 May 20229.569.869.569.869.863,621,418
27 May 20229.559.589.369.389.381,520,223
26 May 20229.409.469.299.379.372,344,683
25 May 20229.459.539.299.299.293,393,953
24 May 20229.639.679.479.549.544,442,844
23 May 20229.709.779.509.509.504,388,715
20 May 20229.659.739.439.639.635,248,676
19 May 20229.519.639.389.409.405,551,563
18 May 20229.669.899.589.829.826,323,603
17 May 20229.009.448.949.429.425,512,803
16 May 20228.738.868.658.848.844,544,726
13 May 20228.608.708.578.668.665,072,979
12 May 20228.578.868.478.598.595,198,824
11 May 20228.348.718.248.708.704,719,618
10 May 20228.108.377.898.378.378,452,195
09 May 20228.808.828.318.528.527,380,578
06 May 20229.029.058.819.019.016,843,514
05 May 20229.149.319.099.319.314,159,337
04 May 20229.099.188.928.958.952,177,918
03 May 20228.959.128.949.009.002,512,838
02 May 20228.969.028.838.998.993,099,316
29 Apr 20229.109.209.049.169.163,269,793
28 Apr 20229.049.148.908.978.974,588,676
27 Apr 20228.768.908.708.868.866,776,487
26 Apr 20229.139.218.948.958.958,364,256
22 Apr 20229.469.539.269.429.427,542,650
21 Apr 20229.599.659.449.619.618,023,968
20 Apr 20229.489.539.259.439.437,070,940
19 Apr 20229.389.398.909.339.3310,903,364
14 Apr 20229.679.689.399.399.395,266,104
13 Apr 20229.709.799.469.539.535,802,863
12 Apr 202210.0010.049.489.699.697,295,411
11 Apr 202210.0010.189.839.839.835,753,740
08 Apr 20229.9110.109.869.889.883,147,961
07 Apr 202210.0810.199.859.859.855,400,557
06 Apr 202210.4510.4910.0810.1010.107,561,791
05 Apr 202211.5511.5510.6910.7410.746,291,594
04 Apr 202211.1911.5911.1911.3911.395,588,601
01 Apr 202210.7611.1310.7411.0911.094,255,226
31 Mar 202210.8510.9410.7010.7610.765,063,124
30 Mar 202210.9010.9910.6510.7910.795,167,648
29 Mar 202210.6110.9310.4510.9010.904,513,491
28 Mar 202210.4510.8910.4410.5710.575,003,352
25 Mar 202210.3510.4710.2710.3410.343,825,474
24 Mar 202210.4510.4910.2010.2010.205,685,066
23 Mar 202210.6010.6510.2310.4210.424,319,851
22 Mar 202210.4410.6510.3710.6010.604,051,266
21 Mar 202210.2510.4410.2110.2710.273,089,417
18 Mar 20229.8710.149.7510.0610.0617,990,464
17 Mar 20229.839.999.709.709.705,204,420
16 Mar 20229.609.719.389.579.575,475,740
15 Mar 20229.819.989.409.409.406,501,106
14 Mar 202210.3410.349.8210.2510.254,868,560
11 Mar 202210.2910.4510.1810.2510.253,464,137
10 Mar 202210.1010.319.9410.2410.246,678,722
09 Mar 20229.729.919.589.909.905,466,308
08 Mar 20229.979.979.469.609.606,091,281
07 Mar 202210.6510.799.839.979.979,769,279
04 Mar 202210.8510.9410.3510.7410.747,570,668
03 Mar 202210.9311.2110.8711.0011.007,075,958
02 Mar 202210.3710.9410.3010.9310.936,702,853
01 Mar 202210.2610.6710.2110.6410.646,066,343
28 Feb 20229.9610.239.6610.2310.238,119,246
25 Feb 20229.089.629.079.579.576,987,602
24 Feb 20228.999.118.718.958.9510,480,890
23 Feb 20228.669.178.669.149.144,349,259
22 Feb 20228.618.828.618.698.695,618,798
21 Feb 20228.768.938.618.798.794,326,903
18 Feb 20228.869.008.768.928.924,197,235
17 Feb 20229.349.409.069.069.065,456,945
16 Feb 20229.109.319.059.289.286,318,575
15 Feb 20228.759.018.698.838.835,025,980
14 Feb 20229.159.198.848.868.863,988,281
11 Feb 20229.459.599.279.279.274,656,490
10 Feb 20229.559.689.509.549.544,661,874
09 Feb 20229.289.429.229.409.403,584,773
08 Feb 20229.259.289.079.209.205,626,092
07 Feb 20228.929.208.859.169.166,702,009
04 Feb 20228.898.938.658.928.925,799,796
03 Feb 20229.249.348.858.858.856,276,899
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...