Lakes Oil NL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 0.970 | 0.991 | 0.928 | 0.928 | 0.880 | 145,264 |
| 2025-08-18 | 1.012 | 1.012 | 0.949 | 0.970 | 0.920 | 118,368 |
| 2025-08-15 | 1.012 | 1.023 | 0.970 | 1.018 | 0.965 | 42,910 |
| 2025-08-14 | 0.975 | 1.033 | 0.954 | 1.007 | 0.955 | 75,083 |
| 2025-08-13 | 1.033 | 1.033 | 0.896 | 0.949 | 0.900 | 224,530 |
| 2025-08-12 | 1.139 | 1.139 | 1.044 | 1.049 | 0.995 | 300,140 |
| 2025-08-11 | 1.181 | 1.213 | 1.149 | 1.149 | 1.090 | 104,587 |
| 2025-08-08 | 1.218 | 1.228 | 1.181 | 1.192 | 1.130 | 187,815 |
| 2025-08-07 | 1.234 | 1.234 | 1.202 | 1.213 | 1.150 | 115,176 |
| 2025-08-06 | 1.234 | 1.255 | 1.197 | 1.234 | 1.170 | 250,340 |
| 2025-08-05 | 1.223 | 1.286 | 1.202 | 1.202 | 1.140 | 195,187 |
| 2025-08-04 | 1.228 | 1.234 | 1.192 | 1.213 | 1.150 | 111,962 |
| 2025-08-01 | 1.265 | 1.297 | 1.186 | 1.223 | 1.160 | 174,422 |
| 2025-07-31 | 1.223 | 1.318 | 1.223 | 1.244 | 1.180 | 145,773 |
| 2025-07-30 | 1.160 | 1.234 | 1.149 | 1.223 | 1.160 | 264,935 |
| 2025-07-29 | 1.207 | 1.207 | 1.128 | 1.160 | 1.100 | 107,312 |
| 2025-07-28 | 1.234 | 1.234 | 1.160 | 1.207 | 1.145 | 57,808 |
| 2025-07-25 | 1.149 | 1.244 | 1.144 | 1.234 | 1.170 | 106,855 |
| 2025-07-24 | 1.144 | 1.213 | 1.139 | 1.170 | 1.110 | 122,892 |
| 2025-07-23 | 1.149 | 1.170 | 1.118 | 1.144 | 1.085 | 198,262 |
| 2025-07-22 | 1.160 | 1.160 | 1.118 | 1.149 | 1.090 | 202,359 |
| 2025-07-21 | 1.192 | 1.265 | 1.149 | 1.181 | 1.120 | 174,292 |
| 2025-07-18 | 1.265 | 1.302 | 1.139 | 1.139 | 1.080 | 201,240 |
| 2025-07-17 | 1.160 | 1.360 | 1.160 | 1.223 | 1.160 | 171,851 |
| 2025-07-16 | 1.107 | 1.149 | 1.012 | 1.149 | 1.090 | 175,233 |
| 2025-07-15 | 1.318 | 1.318 | 1.097 | 1.118 | 1.060 | 182,297 |
| 2025-07-14 | 1.476 | 1.529 | 1.244 | 1.297 | 1.230 | 257,570 |
| 2025-07-11 | 1.434 | 1.476 | 1.350 | 1.455 | 1.380 | 290,199 |
| 2025-07-10 | 1.044 | 1.413 | 1.023 | 1.413 | 1.340 | 577,360 |
| 2025-07-09 | 0.717 | 0.949 | 0.717 | 0.949 | 0.900 | 422,267 |
| 2025-07-08 | 0.791 | 0.791 | 0.717 | 0.717 | 0.680 | 1,585,290 |
| 2025-07-07 | 0.791 | 0.844 | 0.780 | 0.791 | 0.750 | 449,379 |
| 2025-07-04 | 0.928 | 0.986 | 0.728 | 0.822 | 0.780 | 1,181,573 |
| 2025-07-03 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-07-02 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-07-01 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-06-30 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-06-27 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-06-26 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-06-25 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-06-24 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-06-23 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-06-20 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-06-19 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-06-18 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-06-17 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-06-16 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-06-13 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-06-12 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-06-11 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-06-10 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-06-06 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-06-05 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-06-04 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-06-03 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-06-02 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-05-30 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-05-29 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-05-28 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
| 2025-05-27 | 1.054 | 1.054 | 1.054 | 1.054 | 1.000 | 0 |
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.