Lakes Oil NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.685	0.685	0.675	0.675	0.640	55,323
2026-05-04	0.685	0.738	0.675	0.675	0.640	34,219
2026-05-01	0.728	0.728	0.685	0.685	0.650	16,055
2026-04-30	0.812	0.812	0.728	0.728	0.690	96,394
2026-04-29	0.770	0.817	0.759	0.817	0.775	38,378
2026-04-28	0.701	0.796	0.701	0.743	0.705	52,229
2026-04-27	0.685	0.696	0.685	0.691	0.655	1,867
2026-04-24	0.696	0.696	0.685	0.685	0.650	12,135
2026-04-23	0.743	0.743	0.691	0.691	0.655	16,509
2026-04-22	0.764	0.796	0.738	0.743	0.705	16,433
2026-04-21	0.844	0.844	0.770	0.770	0.730	30,135
2026-04-20	0.770	0.844	0.770	0.796	0.755	48,289
2026-04-17	0.559	0.833	0.559	0.754	0.715	118,839
2026-04-16	0.559	0.591	0.559	0.559	0.530	24,873
2026-04-15	0.580	0.601	0.559	0.559	0.530	39,455
2026-04-14	0.596	0.596	0.577	0.577	0.548	27,540
2026-04-13	0.612	0.612	0.580	0.580	0.550	70,408
2026-04-10	0.643	0.643	0.612	0.612	0.580	75,703
2026-04-09	0.664	0.664	0.643	0.643	0.610	51,985
2026-04-08	0.696	0.696	0.643	0.643	0.610	86,763
2026-04-07	0.733	0.754	0.678	0.701	0.665	72,222
2026-04-02	0.754	0.754	0.712	0.712	0.675	27,347
2026-04-01	0.749	0.749	0.738	0.738	0.700	21,256
2026-03-31	0.728	0.764	0.728	0.738	0.700	20,645
2026-03-30	0.728	0.775	0.707	0.749	0.710	90,070
2026-03-27	0.775	0.791	0.728	0.749	0.710	96,975
2026-03-26	0.780	0.791	0.759	0.759	0.720	96,275
2026-03-25	0.786	0.822	0.786	0.801	0.760	76,138
2026-03-24	0.812	0.833	0.770	0.780	0.740	71,639
2026-03-23	0.822	0.822	0.749	0.780	0.740	120,250
2026-03-20	0.886	0.886	0.822	0.822	0.780	81,281
2026-03-19	1.012	1.012	0.896	0.896	0.850	239,309
2026-03-18	1.076	1.076	1.012	1.018	0.965	73,206
2026-03-17	1.060	1.107	1.054	1.086	1.030	86,611
2026-03-16	1.081	1.081	1.054	1.054	1.000	25,250
2026-03-13	1.139	1.139	1.065	1.081	1.025	37,383
2026-03-12	1.128	1.134	1.086	1.107	1.050	53,631
2026-03-11	1.107	1.107	1.086	1.086	1.030	8,735
2026-03-10	1.107	1.170	1.086	1.107	1.050	22,397
2026-03-09	1.102	1.144	1.054	1.086	1.030	154,389
2026-03-06	1.202	1.202	1.081	1.097	1.040	104,219
2026-03-05	1.149	1.202	1.112	1.181	1.120	41,659
2026-03-04	1.139	1.213	1.112	1.118	1.060	57,912
2026-03-03	1.265	1.265	1.118	1.181	1.120	151,561
2026-03-02	1.286	1.355	1.244	1.244	1.180	23,405
2026-02-27	1.255	1.302	1.255	1.286	1.220	6,356
2026-02-26	1.202	1.260	1.192	1.260	1.195	48,425
2026-02-25	1.192	1.239	1.192	1.192	1.130	13,030
2026-02-24	1.234	1.234	1.199	1.207	1.145	21,352
2026-02-23	1.244	1.244	1.223	1.223	1.160	13,104
2026-02-20	1.260	1.271	1.244	1.244	1.180	30,765
2026-02-19	1.265	1.281	1.255	1.255	1.190	61,329
2026-02-18	1.265	1.265	1.244	1.255	1.190	32,566
2026-02-17	1.308	1.308	1.255	1.271	1.205	148,769
2026-02-16	1.318	1.323	1.276	1.308	1.240	52,058
2026-02-13	1.360	1.360	1.302	1.302	1.235	42,052
2026-02-12	1.360	1.366	1.350	1.360	1.290	16,114
2026-02-11	1.423	1.429	1.360	1.366	1.295	18,301
2026-02-10	1.371	1.413	1.360	1.413	1.340	85,140
2026-02-09	1.413	1.413	1.371	1.371	1.300	53,399

← NewerPage 3 of 22 · 1,265 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.