Leeuwin Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.270	0.270	0.270	0.270	0.270	0
2023-09-20	0.270	0.270	0.270	0.270	0.270	0
2023-09-19	0.270	0.270	0.270	0.270	0.270	25,421
2023-09-18	0.275	0.280	0.270	0.270	0.270	114,720
2023-09-15	0.285	0.285	0.285	0.285	0.285	10,000
2023-09-14	0.280	0.280	0.275	0.275	0.275	20,000
2023-09-13	0.280	0.280	0.275	0.275	0.275	34,000
2023-09-12	0.295	0.295	0.290	0.290	0.290	10,480
2023-09-11	0.310	0.310	0.295	0.295	0.295	53,185
2023-09-08	0.305	0.305	0.300	0.305	0.305	36,000
2023-09-07	0.300	0.305	0.300	0.300	0.300	98
2023-09-06	0.330	0.330	0.330	0.330	0.330	33
2023-09-05	0.335	0.355	0.315	0.330	0.330	204,956
2023-09-04	0.285	0.320	0.285	0.310	0.310	202,032
2023-09-01	0.265	0.280	0.265	0.280	0.280	116,284
2023-08-31	0.260	0.260	0.250	0.255	0.255	96,587
2023-08-30	0.275	0.280	0.265	0.270	0.270	146,114
2023-08-29	0.285	0.285	0.280	0.280	0.280	82,811
2023-08-28	0.290	0.290	0.290	0.290	0.290	101,671
2023-08-25	0.300	0.310	0.290	0.290	0.290	329,490
2023-08-24	0.295	0.305	0.290	0.305	0.305	159,701
2023-08-23	0.295	0.295	0.280	0.280	0.280	64,618
2023-08-22	0.310	0.310	0.285	0.300	0.300	199,300
2023-08-21	0.350	0.370	0.285	0.310	0.310	949,512
2023-08-18	0.375	0.375	0.350	0.350	0.350	84,530
2023-08-17	0.380	0.380	0.380	0.380	0.380	48,535
2023-08-16	0.385	0.385	0.370	0.380	0.380	39,743
2023-08-15	0.395	0.405	0.380	0.385	0.385	78,542
2023-08-14	0.405	0.450	0.380	0.380	0.380	466,924
2023-08-11	0.380	0.385	0.370	0.385	0.385	121,199
2023-08-10	0.370	0.375	0.350	0.370	0.370	89,911
2023-08-09	0.400	0.415	0.370	0.370	0.370	164,420
2023-08-08	0.370	0.405	0.370	0.405	0.405	55,579
2023-08-07	0.345	0.365	0.345	0.345	0.345	13,287
2023-08-04	0.340	0.340	0.340	0.340	0.340	4,144
2023-08-03	0.360	0.360	0.340	0.340	0.340	69,793
2023-08-02	0.340	0.340	0.340	0.340	0.340	0
2023-08-01	0.365	0.365	0.335	0.340	0.340	74,510
2023-07-31	0.360	0.360	0.350	0.350	0.350	64,846
2023-07-28	0.375	0.375	0.350	0.350	0.350	52,662
2023-07-27	0.375	0.375	0.375	0.375	0.375	6,819
2023-07-26	0.405	0.405	0.360	0.360	0.360	14,129
2023-07-25	0.395	0.410	0.390	0.405	0.405	50,955
2023-07-24	0.375	0.400	0.375	0.400	0.400	18,700
2023-07-21	0.360	0.360	0.350	0.360	0.360	106,989
2023-07-20	0.365	0.370	0.360	0.360	0.360	74,491
2023-07-19	0.400	0.400	0.360	0.360	0.360	101,695
2023-07-18	0.400	0.400	0.385	0.385	0.385	96,854
2023-07-17	0.395	0.400	0.390	0.400	0.400	50,309
2023-07-14	0.435	0.435	0.385	0.395	0.395	140,903
2023-07-13	0.385	0.440	0.385	0.440	0.440	82,271
2023-07-12	0.435	0.435	0.385	0.385	0.385	146,273
2023-07-11	0.445	0.455	0.430	0.430	0.430	134,254
2023-07-10	0.425	0.430	0.420	0.425	0.425	62,202
2023-07-07	0.410	0.430	0.410	0.415	0.415	74,652
2023-07-06	0.430	0.430	0.410	0.410	0.410	124,170
2023-07-05	0.450	0.450	0.410	0.410	0.410	152,007
2023-07-04	0.450	0.460	0.445	0.460	0.460	156,462
2023-07-03	0.420	0.470	0.420	0.440	0.440	277,821
2023-06-30	0.390	0.425	0.390	0.400	0.400	91,079

← NewerPage 14 of 16 · 902 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.