Lakes Oil NL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.571 | 1.597 | 1.561 | 1.582 | 1.500 | 45,907 |
| 2025-11-10 | 1.561 | 1.603 | 1.508 | 1.582 | 1.500 | 135,681 |
| 2025-11-07 | 1.576 | 1.782 | 1.550 | 1.592 | 1.510 | 243,532 |
| 2025-11-06 | 1.582 | 1.582 | 1.497 | 1.571 | 1.490 | 107,137 |
| 2025-11-05 | 1.582 | 1.634 | 1.547 | 1.561 | 1.480 | 148,521 |
| 2025-11-04 | 1.561 | 1.619 | 1.545 | 1.603 | 1.520 | 78,558 |
| 2025-11-03 | 1.423 | 1.545 | 1.423 | 1.545 | 1.465 | 117,196 |
| 2025-10-31 | 1.634 | 1.719 | 1.413 | 1.418 | 1.345 | 282,335 |
| 2025-10-30 | 1.239 | 1.634 | 1.213 | 1.582 | 1.500 | 594,495 |
| 2025-10-29 | 1.218 | 1.234 | 1.194 | 1.234 | 1.170 | 64,456 |
| 2025-10-28 | 1.218 | 1.239 | 1.213 | 1.213 | 1.150 | 123,855 |
| 2025-10-27 | 1.228 | 1.265 | 1.186 | 1.213 | 1.150 | 130,564 |
| 2025-10-24 | 1.176 | 1.239 | 1.170 | 1.218 | 1.155 | 19,181 |
| 2025-10-23 | 1.202 | 1.213 | 1.139 | 1.165 | 1.105 | 62,679 |
| 2025-10-22 | 1.160 | 1.160 | 1.118 | 1.160 | 1.100 | 79,621 |
| 2025-10-21 | 1.128 | 1.197 | 1.128 | 1.144 | 1.085 | 67,878 |
| 2025-10-20 | 1.186 | 1.186 | 1.128 | 1.139 | 1.080 | 51,158 |
| 2025-10-17 | 1.170 | 1.181 | 1.160 | 1.160 | 1.100 | 80,618 |
| 2025-10-16 | 1.176 | 1.202 | 1.149 | 1.165 | 1.105 | 36,326 |
| 2025-10-15 | 1.223 | 1.260 | 1.149 | 1.170 | 1.110 | 141,911 |
| 2025-10-14 | 1.207 | 1.265 | 1.192 | 1.192 | 1.130 | 223,820 |
| 2025-10-13 | 1.244 | 1.244 | 1.139 | 1.213 | 1.150 | 176,474 |
| 2025-10-10 | 1.213 | 1.265 | 1.192 | 1.234 | 1.170 | 76,037 |
| 2025-10-09 | 1.202 | 1.202 | 1.123 | 1.202 | 1.140 | 145,204 |
| 2025-10-08 | 1.213 | 1.234 | 1.197 | 1.197 | 1.135 | 82,954 |
| 2025-10-07 | 1.228 | 1.265 | 1.213 | 1.213 | 1.150 | 42,634 |
| 2025-10-06 | 1.213 | 1.234 | 1.213 | 1.218 | 1.155 | 24,380 |
| 2025-10-03 | 1.308 | 1.313 | 1.213 | 1.213 | 1.150 | 107,381 |
| 2025-10-02 | 1.081 | 1.329 | 1.076 | 1.308 | 1.240 | 168,824 |
| 2025-10-01 | 1.128 | 1.128 | 1.054 | 1.081 | 1.025 | 142,281 |
| 2025-09-30 | 1.081 | 1.181 | 1.081 | 1.123 | 1.065 | 198,866 |
| 2025-09-29 | 1.186 | 1.213 | 1.065 | 1.070 | 1.015 | 140,524 |
| 2025-09-26 | 1.255 | 1.255 | 1.160 | 1.176 | 1.115 | 358,317 |
| 2025-09-25 | 1.218 | 1.239 | 1.139 | 1.213 | 1.150 | 580,474 |
| 2025-09-24 | 1.329 | 1.329 | 1.213 | 1.218 | 1.155 | 702,778 |
| 2025-09-23 | 1.402 | 1.402 | 1.329 | 1.371 | 1.300 | 302,538 |
| 2025-09-22 | 1.471 | 1.476 | 1.339 | 1.360 | 1.290 | 389,154 |
| 2025-09-19 | 1.318 | 1.434 | 1.281 | 1.371 | 1.300 | 122,325 |
| 2025-09-18 | 1.371 | 1.371 | 1.286 | 1.297 | 1.230 | 1,080,449 |
| 2025-09-17 | 1.423 | 1.513 | 1.318 | 1.371 | 1.300 | 1,209,026 |
| 2025-09-16 | 1.571 | 1.571 | 1.360 | 1.413 | 1.340 | 367,512 |
| 2025-09-15 | 1.845 | 1.845 | 1.476 | 1.497 | 1.420 | 422,495 |
| 2025-09-12 | 1.845 | 1.845 | 1.845 | 1.845 | 1.750 | 0 |
| 2025-09-11 | 1.371 | 1.845 | 1.350 | 1.845 | 1.750 | 337,201 |
| 2025-09-10 | 1.413 | 1.413 | 1.318 | 1.318 | 1.250 | 128,586 |
| 2025-09-09 | 1.360 | 1.423 | 1.260 | 1.413 | 1.340 | 274,444 |
| 2025-09-08 | 1.360 | 1.366 | 1.255 | 1.360 | 1.290 | 128,960 |
| 2025-09-05 | 1.192 | 1.392 | 1.192 | 1.297 | 1.230 | 197,418 |
| 2025-09-04 | 1.181 | 1.192 | 1.081 | 1.192 | 1.130 | 29,165 |
| 2025-09-03 | 1.128 | 1.223 | 1.128 | 1.181 | 1.120 | 37,661 |
| 2025-09-02 | 1.149 | 1.149 | 1.097 | 1.107 | 1.050 | 48,475 |
| 2025-09-01 | 1.149 | 1.165 | 1.118 | 1.160 | 1.100 | 38,938 |
| 2025-08-29 | 1.207 | 1.213 | 1.139 | 1.165 | 1.105 | 60,290 |
| 2025-08-28 | 1.223 | 1.223 | 1.139 | 1.207 | 1.145 | 46,271 |
| 2025-08-27 | 1.318 | 1.318 | 1.197 | 1.223 | 1.160 | 174,906 |
| 2025-08-26 | 1.207 | 1.313 | 1.160 | 1.286 | 1.220 | 301,686 |
| 2025-08-25 | 0.965 | 1.234 | 0.965 | 1.197 | 1.135 | 212,910 |
| 2025-08-22 | 0.949 | 0.981 | 0.928 | 0.954 | 0.905 | 21,229 |
| 2025-08-21 | 0.954 | 1.012 | 0.949 | 0.949 | 0.900 | 109,351 |
| 2025-08-20 | 0.938 | 0.960 | 0.928 | 0.949 | 0.900 | 13,260 |
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.