Lotus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.825	0.825	0.785	0.820	0.820	4,873,032
2026-05-05	0.830	0.840	0.795	0.810	0.810	5,265,490
2026-05-04	0.885	0.885	0.795	0.835	0.835	8,586,917
2026-05-01	1.000	1.015	0.890	0.900	0.900	13,237,456
2026-04-30	1.360	1.365	0.940	0.940	0.940	22,153,801
2026-04-29	1.430	1.460	1.405	1.425	1.425	2,261,543
2026-04-28	1.485	1.495	1.440	1.470	1.470	2,252,549
2026-04-27	1.480	1.480	1.430	1.465	1.465	1,744,309
2026-04-24	1.550	1.550	1.465	1.485	1.485	2,256,008
2026-04-23	1.575	1.610	1.545	1.570	1.570	3,366,467
2026-04-22	1.535	1.550	1.495	1.505	1.505	2,186,185
2026-04-21	1.580	1.605	1.550	1.570	1.570	1,480,702
2026-04-20	1.530	1.605	1.495	1.555	1.555	2,943,936
2026-04-17	1.565	1.595	1.545	1.590	1.590	2,070,899
2026-04-16	1.595	1.610	1.525	1.535	1.535	2,467,259
2026-04-15	1.525	1.550	1.500	1.520	1.520	2,009,836
2026-04-14	1.445	1.550	1.440	1.530	1.530	2,877,570
2026-04-13	1.430	1.435	1.375	1.395	1.395	3,728,529
2026-04-10	1.440	1.498	1.405	1.465	1.465	2,691,461
2026-04-09	1.480	1.480	1.405	1.440	1.440	3,163,648
2026-04-08	1.415	1.490	1.395	1.485	1.485	5,597,246
2026-04-07	1.360	1.360	1.240	1.330	1.330	7,081,765
2026-04-02	1.450	1.470	1.360	1.360	1.360	3,612,245
2026-04-01	1.375	1.435	1.335	1.425	1.425	4,357,767
2026-03-31	1.170	1.275	1.145	1.275	1.275	5,194,396
2026-03-30	1.200	1.220	1.180	1.210	1.210	4,628,350
2026-03-27	1.230	1.245	1.200	1.225	1.225	4,455,942
2026-03-26	1.330	1.350	1.260	1.275	1.275	3,138,722
2026-03-25	1.300	1.330	1.280	1.325	1.325	7,665,123
2026-03-24	1.360	1.360	1.190	1.205	1.205	6,689,144
2026-03-23	1.330	1.375	1.265	1.265	1.265	5,701,728
2026-03-20	1.300	1.440	1.265	1.440	1.440	13,171,026
2026-03-19	1.405	1.430	1.335	1.345	1.345	3,437,376
2026-03-18	1.500	1.525	1.465	1.470	1.470	2,652,853
2026-03-17	1.485	1.530	1.450	1.465	1.465	6,550,111
2026-03-16	1.535	1.535	1.435	1.460	1.460	4,401,111
2026-03-13	1.600	1.630	1.585	1.585	1.585	4,345,329
2026-03-12	1.620	1.635	1.565	1.595	1.595	3,407,767
2026-03-11	1.690	1.695	1.610	1.625	1.625	4,955,523
2026-03-10	1.720	1.735	1.640	1.650	1.650	7,949,753
2026-03-09	1.810	1.810	1.615	1.650	1.650	6,597,756
2026-03-06	1.925	1.940	1.833	1.890	1.890	5,278,931
2026-03-05	2.150	2.150	1.980	1.995	1.995	2,931,338
2026-03-04	2.150	2.160	2.000	2.040	2.040	2,758,825
2026-03-03	2.360	2.440	2.160	2.250	2.250	3,076,970
2026-03-02	2.150	2.250	2.125	2.240	2.240	1,908,852
2026-02-27	2.180	2.190	2.100	2.190	2.190	2,729,773
2026-02-26	2.250	2.270	2.130	2.180	2.180	2,098,602
2026-02-25	2.220	2.260	2.180	2.240	2.240	1,678,422
2026-02-24	2.140	2.220	2.120	2.200	2.200	1,783,029
2026-02-23	2.150	2.170	2.090	2.140	2.140	1,949,778
2026-02-20	2.090	2.130	2.070	2.110	2.110	2,709,136
2026-02-19	2.050	2.070	1.970	2.060	2.060	1,686,784
2026-02-18	1.930	1.975	1.905	1.975	1.975	3,077,913
2026-02-17	1.960	1.975	1.905	1.930	1.930	1,893,541
2026-02-16	1.985	2.000	1.935	1.940	1.940	2,155,271
2026-02-13	2.010	2.040	1.960	1.965	1.965	3,106,477
2026-02-12	2.240	2.250	2.050	2.060	2.060	2,721,131
2026-02-11	2.170	2.250	2.120	2.220	2.220	2,548,712
2026-02-10	2.300	2.330	2.200	2.210	2.210	3,418,277

← NewerPage 3 of 22 · 1,266 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.