Singapore markets closed

Lynas Rare Earths Limited (LYC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
9.08+0.11 (+1.23%)
At close: 04:10PM AEDT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20239.019.128.959.089.087,897,909
27 Jan 20239.019.128.959.089.087,971,340
25 Jan 20238.959.108.918.978.973,826,789
24 Jan 20238.879.008.809.009.004,252,775
23 Jan 20238.748.878.728.808.802,479,103
20 Jan 20238.538.708.518.708.703,820,841
19 Jan 20238.518.538.408.518.511,867,848
18 Jan 20238.458.598.348.548.542,392,904
17 Jan 20238.558.578.408.488.482,782,588
16 Jan 20238.708.748.608.608.601,676,106
13 Jan 20238.618.658.568.578.572,650,958
12 Jan 20238.518.678.508.608.602,403,079
11 Jan 20238.428.538.388.428.424,219,522
10 Jan 20238.538.548.208.218.213,961,858
09 Jan 20238.438.548.348.538.535,598,238
06 Jan 20238.008.297.958.298.292,083,407
05 Jan 20237.868.037.848.018.012,029,255
04 Jan 20237.717.957.717.907.903,300,125
03 Jan 20237.897.897.607.697.692,481,790
30 Dec 20227.847.957.787.857.852,106,047
29 Dec 20227.637.787.627.787.782,190,137
28 Dec 20227.927.937.737.737.732,696,447
23 Dec 20227.968.007.887.977.971,828,719
22 Dec 20228.168.228.048.078.072,074,258
21 Dec 20228.048.098.008.048.042,615,686
20 Dec 20228.208.227.947.947.943,053,912
19 Dec 20228.228.318.208.238.232,720,059
16 Dec 20228.058.248.048.118.114,801,735
15 Dec 20228.188.258.118.178.173,940,149
14 Dec 20228.418.438.218.278.272,829,066
13 Dec 20228.328.388.198.238.232,587,198
12 Dec 20228.468.468.258.268.263,174,533
09 Dec 20228.568.638.508.528.522,156,248
08 Dec 20228.708.768.488.518.512,631,235
07 Dec 20228.588.748.588.678.673,565,420
06 Dec 20228.508.748.398.688.682,907,649
05 Dec 20229.099.128.648.648.643,627,808
02 Dec 20228.759.068.739.029.023,335,489
01 Dec 20228.838.858.658.808.804,016,737
30 Nov 20228.538.698.508.648.644,230,538
29 Nov 20228.418.548.398.548.542,054,366
28 Nov 20228.418.538.358.358.352,887,846
25 Nov 20228.738.758.478.508.502,068,882
24 Nov 20228.708.748.658.708.701,649,429
23 Nov 20228.608.678.548.658.652,671,877
22 Nov 20228.488.568.408.508.502,792,621
21 Nov 20228.538.548.338.428.423,565,729
18 Nov 20228.598.628.408.458.453,657,057
17 Nov 20228.708.828.638.708.704,274,033
16 Nov 20228.388.848.388.748.747,188,035
15 Nov 20228.928.978.338.408.407,814,087
14 Nov 20229.409.419.079.159.154,154,383
11 Nov 20229.289.329.149.269.268,025,888
10 Nov 20228.838.928.728.918.913,286,781
09 Nov 20229.009.108.939.009.004,109,710
08 Nov 20228.858.918.808.858.855,596,811
07 Nov 20228.838.878.758.878.875,237,633
04 Nov 20228.568.658.548.618.614,096,844
03 Nov 20228.348.648.288.558.553,795,747
02 Nov 20228.738.838.668.688.684,572,106
01 Nov 20228.538.648.378.648.644,470,361
31 Oct 20228.258.408.258.338.333,429,342
28 Oct 20228.318.437.998.118.113,556,158
27 Oct 20227.928.587.728.348.347,263,343
26 Oct 20227.907.997.857.907.904,611,473
25 Oct 20227.887.997.767.877.873,453,868
24 Oct 20227.757.947.747.867.865,328,767
21 Oct 20227.517.537.437.447.443,780,368
20 Oct 20227.707.757.417.507.503,950,521
19 Oct 20227.707.847.697.837.834,052,555
18 Oct 20227.597.677.537.677.674,260,162
17 Oct 20227.347.447.307.397.393,293,669
14 Oct 20227.647.697.477.517.515,398,513
13 Oct 20227.627.687.537.557.554,968,970
12 Oct 20227.717.727.577.647.643,447,452
11 Oct 20227.758.007.737.817.815,087,089
10 Oct 20227.677.727.617.617.612,052,787
07 Oct 20227.857.877.737.787.783,816,159
06 Oct 20227.988.217.937.977.973,649,120
05 Oct 20228.068.087.797.977.975,950,213
04 Oct 20227.697.927.627.927.924,067,398
03 Oct 20227.557.597.407.477.473,517,317
30 Sept 20227.507.587.457.567.564,597,310
29 Sept 20227.587.747.507.667.663,934,248
28 Sept 20227.707.707.287.337.334,730,256
27 Sept 20227.367.647.357.577.576,228,578
26 Sept 20227.587.627.397.397.396,720,722
23 Sept 20228.058.147.777.867.864,585,814
21 Sept 20227.998.157.958.108.105,172,836
20 Sept 20227.958.187.938.148.145,035,932
19 Sept 20227.867.957.757.767.763,048,604
16 Sept 20228.148.197.807.807.807,514,432
15 Sept 20228.408.458.238.238.234,989,617
14 Sept 20228.408.488.158.358.356,729,697
13 Sept 20228.918.928.698.798.795,100,346
12 Sept 20229.009.138.798.828.823,834,447
09 Sept 20228.628.838.558.838.835,250,875
08 Sept 20228.628.638.428.578.574,739,842
07 Sept 20228.358.498.248.458.453,232,090
06 Sept 20228.498.638.398.408.403,007,294
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...