Lakes Oil NL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.450	0.450	0.340	0.350	0.332	232,925
2026-07-28	0.470	0.470	0.470	0.470	0.446	0
2026-07-27	0.470	0.470	0.470	0.470	0.446	0
2026-07-24	0.496	0.522	0.496	0.496	0.470	37,497
2026-07-23	0.490	0.490	0.485	0.485	0.460	10,434
2026-07-22	0.522	0.522	0.485	0.485	0.460	14,250
2026-07-21	0.548	0.548	0.490	0.490	0.465	59,745
2026-07-20	0.554	0.554	0.548	0.548	0.520	1,808
2026-07-17	0.527	0.543	0.527	0.543	0.515	3,147
2026-07-16	0.612	0.612	0.517	0.527	0.500	76,354
2026-07-15	0.638	0.638	0.612	0.612	0.580	30,240
2026-07-14	0.633	0.633	0.633	0.633	0.600	16,598
2026-07-13	0.643	0.659	0.638	0.659	0.625	15,609
2026-07-10	0.612	0.612	0.612	0.612	0.580	0
2026-07-09	0.638	0.638	0.612	0.612	0.580	111,836
2026-07-08	0.685	0.685	0.633	0.643	0.610	44,836
2026-07-07	0.612	0.717	0.606	0.717	0.680	71,972
2026-07-06	0.728	0.728	0.612	0.612	0.580	97,277
2026-07-03	0.633	0.728	0.627	0.728	0.690	67,162
2026-07-02	0.506	0.627	0.506	0.627	0.595	135,058
2026-07-01	0.485	0.506	0.485	0.506	0.480	14,882
2026-06-30	0.475	0.517	0.475	0.475	0.450	66,105
2026-06-29	0.511	0.511	0.464	0.464	0.440	25,147
2026-06-26	0.612	0.612	0.511	0.511	0.485	98,450
2026-06-25	0.696	0.738	0.543	0.606	0.575	47,051
2026-06-24	0.538	0.696	0.538	0.649	0.615	268,877
2026-06-23	0.406	0.548	0.406	0.538	0.510	297,072
2026-06-22	0.359	0.401	0.359	0.390	0.370	112,192
2026-06-19	0.359	0.359	0.359	0.359	0.340	7,801
2026-06-18	0.369	0.372	0.369	0.369	0.350	21,808
2026-06-17	0.353	0.380	0.353	0.353	0.335	26,607
2026-06-16	0.369	0.369	0.348	0.348	0.330	29,504
2026-06-15	0.401	0.401	0.369	0.369	0.350	112,335
2026-06-12	0.438	0.438	0.395	0.395	0.375	46,816
2026-06-11	0.438	0.464	0.438	0.438	0.415	16,637
2026-06-10	0.438	0.448	0.438	0.438	0.415	12,919
2026-06-09	0.464	0.522	0.427	0.432	0.410	240,120
2026-06-05	0.459	0.459	0.406	0.417	0.395	35,214
2026-06-04	0.480	0.480	0.464	0.464	0.440	17,667
2026-06-03	0.527	0.538	0.475	0.480	0.455	156,585
2026-06-02	0.343	0.522	0.343	0.522	0.495	234,055
2026-06-01	0.380	0.385	0.337	0.343	0.325	123,230
2026-05-29	0.443	0.443	0.353	0.369	0.350	83,078
2026-05-28	0.485	0.485	0.443	0.443	0.420	11,797
2026-05-27	0.443	0.496	0.417	0.485	0.460	18,337
2026-05-26	0.443	0.443	0.443	0.443	0.420	22,900
2026-05-25	0.485	0.501	0.453	0.453	0.430	95,740
2026-05-22	0.485	0.485	0.469	0.469	0.445	44,784
2026-05-21	0.480	0.485	0.459	0.485	0.460	70,134
2026-05-20	0.506	0.506	0.469	0.469	0.445	101,492
2026-05-19	0.522	0.522	0.506	0.506	0.480	42,789
2026-05-18	0.564	0.564	0.517	0.527	0.500	90,321
2026-05-15	0.559	0.564	0.548	0.548	0.520	17,035
2026-05-14	0.580	0.591	0.564	0.564	0.535	39,074
2026-05-13	0.559	0.585	0.559	0.569	0.540	71,003
2026-05-12	0.591	0.591	0.564	0.564	0.535	75,217
2026-05-11	0.606	0.606	0.591	0.591	0.560	16,536
2026-05-08	0.633	0.633	0.596	0.601	0.570	26,080
2026-05-07	0.606	0.633	0.601	0.612	0.580	6,772
2026-05-06	0.675	0.675	0.591	0.601	0.570	77,550

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.