Lowell Resources Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.850	1.855	1.850	1.855	1.855	1,942
2026-10-16	1.850	1.850	1.850	1.850	1.850	0
2026-10-15	1.860	1.885	1.830	1.850	1.850	42,209
2026-10-14	1.880	1.895	1.875	1.885	1.885	14,426
2026-10-13	1.885	1.885	1.880	1.880	1.880	3,116
2026-10-12	1.870	1.925	1.870	1.900	1.900	12,599
2026-10-09	1.870	1.880	1.865	1.880	1.880	30,040
2026-10-08	1.905	1.910	1.860	1.870	1.870	24,688
2026-10-07	1.930	1.930	1.905	1.910	1.910	21,842
2026-10-06	1.935	1.935	1.915	1.925	1.925	43,794
2026-10-05	1.960	1.960	1.920	1.920	1.920	13,817
2026-10-02	1.950	1.960	1.940	1.960	1.960	19,966
2026-10-01	1.995	1.995	1.950	1.960	1.960	22,449
2026-09-30	1.970	2.000	1.970	2.000	2.000	30,689
2026-09-29	1.970	1.980	1.950	1.955	1.955	65,834
2026-09-28	2.010	2.030	1.980	1.990	1.990	94,510
2026-09-25	2.020	2.020	2.000	2.010	2.010	63,599
2026-09-24	2.040	2.070	2.020	2.020	2.020	20,608
2026-09-23	2.040	2.070	2.040	2.050	2.050	53,523
2026-09-22	2.050	2.050	2.020	2.040	2.040	40,735
2026-09-21	2.030	2.030	2.020	2.030	2.030	37,338
2026-09-18	2.010	2.040	2.010	2.030	2.030	66,200
2026-09-17	2.000	2.010	1.995	2.000	2.000	58,685
2026-09-16	2.010	2.010	1.995	2.010	2.010	157,083
2026-09-15	2.040	2.040	1.995	2.010	2.010	85,278
2026-09-14	2.040	2.040	2.020	2.040	2.040	83,677
2026-09-11	2.080	2.080	2.030	2.030	2.030	39,070
2026-09-10	2.090	2.120	2.070	2.120	2.120	69,966
2026-09-09	2.080	2.100	2.070	2.100	2.100	98,581
2026-09-08	2.080	2.090	2.050	2.090	2.090	19,483
2026-09-07	2.120	2.120	2.040	2.040	2.040	22,607
2026-09-04	2.060	2.100	2.060	2.060	2.060	8,462
2026-09-03	2.050	2.080	2.030	2.080	2.080	74,032
2026-09-02	2.040	2.040	1.990	2.010	2.010	131,679
2026-09-01	2.080	2.090	2.040	2.040	2.040	46,701
2026-08-31	2.140	2.140	2.050	2.055	2.055	113,604
2026-08-28	2.180	2.180	2.100	2.150	2.150	116,703
2026-08-27	2.310	2.310	2.140	2.170	2.170	229,369
2026-08-26	2.320	2.340	2.300	2.310	2.310	165,563
2026-08-25	2.260	2.400	2.250	2.390	2.390	49,523
2026-08-24	2.300	2.300	2.260	2.270	2.270	3,765
2026-08-21	2.200	2.260	2.200	2.260	2.260	53,353
2026-08-20	2.260	2.260	2.120	2.250	2.250	44,474
2026-08-19	2.300	2.300	2.300	2.300	2.300	0
2026-08-18	2.300	2.300	2.300	2.300	2.300	0
2026-08-17	2.310	2.320	2.300	2.300	2.300	5,857
2026-08-14	2.260	2.320	2.260	2.300	2.300	9,976
2026-08-13	2.310	2.310	2.300	2.300	2.300	553
2026-08-12	2.330	2.330	2.230	2.250	2.250	24,151
2026-08-11	2.340	2.370	2.330	2.330	2.330	17,284
2026-08-10	2.330	2.360	2.330	2.330	2.330	1,794
2026-08-07	2.300	2.390	2.300	2.330	2.330	33,959
2026-08-06	2.160	2.360	2.160	2.310	2.310	47,819
2026-08-05	2.050	2.150	2.040	2.150	2.150	43,046
2026-08-04	1.965	2.090	1.965	2.050	2.050	40,707
2026-08-03	2.050	2.050	1.965	1.970	1.970	20,512
2026-07-31	1.930	2.030	1.920	2.030	2.030	31,317
2026-07-30	1.950	2.030	1.940	1.940	1.940	12,900
2026-07-29	1.995	1.995	1.870	1.880	1.880	121,307
2026-07-28	2.060	2.080	2.000	2.000	2.000	7,051

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.1432 AUD
2025-06-30	0.0274 AUD
2024-06-28	0.1520 AUD
2023-06-30	0.0700 AUD
2022-06-30	0.1157 AUD
2021-06-30	0.1498 AUD
2020-06-30	0.0240 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.