Lakes Oil NL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 1.413 | 1.413 | 1.371 | 1.371 | 1.300 | 53,399 |
| 2026-02-06 | 1.308 | 1.413 | 1.308 | 1.402 | 1.330 | 69,866 |
| 2026-02-05 | 1.387 | 1.387 | 1.239 | 1.308 | 1.240 | 213,239 |
| 2026-02-04 | 1.392 | 1.413 | 1.308 | 1.387 | 1.315 | 80,637 |
| 2026-02-03 | 1.534 | 1.534 | 1.371 | 1.395 | 1.323 | 121,592 |
| 2026-02-02 | 1.497 | 1.539 | 1.492 | 1.539 | 1.460 | 43,194 |
| 2026-01-30 | 1.529 | 1.582 | 1.524 | 1.524 | 1.445 | 54,665 |
| 2026-01-29 | 1.597 | 1.597 | 1.529 | 1.529 | 1.450 | 115,184 |
| 2026-01-28 | 1.597 | 1.624 | 1.561 | 1.624 | 1.540 | 27,468 |
| 2026-01-27 | 1.603 | 1.666 | 1.571 | 1.576 | 1.495 | 82,365 |
| 2026-01-23 | 1.640 | 1.666 | 1.550 | 1.661 | 1.575 | 47,700 |
| 2026-01-22 | 1.640 | 1.698 | 1.529 | 1.634 | 1.550 | 285,394 |
| 2026-01-21 | 1.466 | 1.729 | 1.466 | 1.587 | 1.505 | 242,022 |
| 2026-01-20 | 1.466 | 1.513 | 1.434 | 1.476 | 1.400 | 107,320 |
| 2026-01-19 | 1.539 | 1.539 | 1.476 | 1.476 | 1.400 | 78,599 |
| 2026-01-16 | 1.571 | 1.571 | 1.545 | 1.550 | 1.470 | 31,102 |
| 2026-01-15 | 1.529 | 1.576 | 1.466 | 1.476 | 1.400 | 124,236 |
| 2026-01-14 | 1.371 | 1.582 | 1.371 | 1.582 | 1.500 | 103,723 |
| 2026-01-13 | 1.360 | 1.387 | 1.360 | 1.376 | 1.305 | 32,915 |
| 2026-01-12 | 1.408 | 1.408 | 1.350 | 1.360 | 1.290 | 87,796 |
| 2026-01-09 | 1.376 | 1.392 | 1.350 | 1.371 | 1.300 | 44,826 |
| 2026-01-08 | 1.376 | 1.381 | 1.376 | 1.376 | 1.305 | 49,477 |
| 2026-01-07 | 1.429 | 1.429 | 1.376 | 1.392 | 1.320 | 34,827 |
| 2026-01-06 | 1.381 | 1.445 | 1.371 | 1.418 | 1.345 | 26,403 |
| 2026-01-05 | 1.397 | 1.397 | 1.360 | 1.381 | 1.310 | 47,152 |
| 2026-01-02 | 1.350 | 1.387 | 1.350 | 1.376 | 1.305 | 80,963 |
| 2025-12-31 | 1.371 | 1.376 | 1.360 | 1.371 | 1.300 | 37,970 |
| 2025-12-30 | 1.397 | 1.397 | 1.371 | 1.376 | 1.305 | 66,898 |
| 2025-12-29 | 1.423 | 1.423 | 1.381 | 1.392 | 1.320 | 24,427 |
| 2025-12-24 | 1.387 | 1.418 | 1.387 | 1.402 | 1.330 | 6,442 |
| 2025-12-23 | 1.434 | 1.439 | 1.381 | 1.387 | 1.315 | 62,757 |
| 2025-12-22 | 1.476 | 1.513 | 1.445 | 1.450 | 1.375 | 83,377 |
| 2025-12-19 | 1.513 | 1.513 | 1.452 | 1.476 | 1.400 | 49,930 |
| 2025-12-18 | 1.434 | 1.476 | 1.413 | 1.476 | 1.400 | 64,124 |
| 2025-12-17 | 1.429 | 1.450 | 1.402 | 1.423 | 1.350 | 18,288 |
| 2025-12-16 | 1.476 | 1.481 | 1.423 | 1.423 | 1.350 | 55,322 |
| 2025-12-15 | 1.524 | 1.576 | 1.476 | 1.476 | 1.400 | 109,344 |
| 2025-12-12 | 1.503 | 1.582 | 1.503 | 1.518 | 1.440 | 56,129 |
| 2025-12-11 | 1.529 | 1.634 | 1.466 | 1.466 | 1.390 | 121,197 |
| 2025-12-10 | 1.429 | 1.529 | 1.429 | 1.529 | 1.450 | 122,985 |
| 2025-12-09 | 1.402 | 1.455 | 1.402 | 1.439 | 1.365 | 88,337 |
| 2025-12-08 | 1.392 | 1.392 | 1.339 | 1.371 | 1.300 | 37,422 |
| 2025-12-05 | 1.476 | 1.550 | 1.376 | 1.381 | 1.310 | 75,467 |
| 2025-12-04 | 1.371 | 1.434 | 1.371 | 1.423 | 1.350 | 39,015 |
| 2025-12-03 | 1.318 | 1.376 | 1.318 | 1.323 | 1.255 | 91,310 |
| 2025-12-02 | 1.286 | 1.339 | 1.286 | 1.339 | 1.270 | 64,985 |
| 2025-12-01 | 1.329 | 1.344 | 1.286 | 1.286 | 1.220 | 141,028 |
| 2025-11-28 | 1.128 | 1.371 | 1.128 | 1.339 | 1.270 | 215,658 |
| 2025-11-27 | 1.445 | 1.471 | 1.418 | 1.423 | 1.350 | 32,620 |
| 2025-11-26 | 1.413 | 1.476 | 1.413 | 1.455 | 1.380 | 43,651 |
| 2025-11-25 | 1.413 | 1.476 | 1.408 | 1.408 | 1.335 | 8,822 |
| 2025-11-24 | 1.466 | 1.487 | 1.423 | 1.423 | 1.350 | 35,599 |
| 2025-11-21 | 1.524 | 1.524 | 1.429 | 1.466 | 1.390 | 75,078 |
| 2025-11-20 | 1.513 | 1.529 | 1.492 | 1.513 | 1.435 | 59,790 |
| 2025-11-19 | 1.508 | 1.561 | 1.508 | 1.513 | 1.435 | 36,821 |
| 2025-11-18 | 1.582 | 1.592 | 1.476 | 1.508 | 1.430 | 182,908 |
| 2025-11-17 | 1.582 | 1.666 | 1.582 | 1.582 | 1.500 | 73,870 |
| 2025-11-14 | 1.555 | 1.634 | 1.529 | 1.613 | 1.530 | 161,739 |
| 2025-11-13 | 1.582 | 1.634 | 1.529 | 1.539 | 1.460 | 162,348 |
| 2025-11-12 | 1.603 | 1.603 | 1.529 | 1.582 | 1.500 | 104,856 |
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.