Lowell Resources Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.410	1.410	1.350	1.350	1.110	9,123
2024-06-07	1.430	1.430	1.430	1.430	1.176	8,520
2024-06-06	1.410	1.410	1.410	1.410	1.159	0
2024-06-05	1.425	1.425	1.410	1.410	1.159	690
2024-06-04	1.400	1.430	1.400	1.430	1.176	1,760
2024-06-03	1.430	1.430	1.430	1.430	1.176	482
2024-05-31	1.430	1.430	1.430	1.430	1.176	0
2024-05-30	1.430	1.430	1.430	1.430	1.176	715
2024-05-29	1.400	1.405	1.380	1.405	1.155	1,379
2024-05-28	1.430	1.430	1.410	1.410	1.159	878
2024-05-27	1.450	1.450	1.450	1.450	1.192	22,501
2024-05-24	1.440	1.440	1.410	1.425	1.171	20,712
2024-05-23	1.450	1.450	1.450	1.450	1.192	3,301
2024-05-22	1.440	1.450	1.438	1.450	1.192	28,057
2024-05-21	1.430	1.440	1.430	1.440	1.184	29,803
2024-05-20	1.395	1.395	1.395	1.395	1.147	5,191
2024-05-17	1.365	1.365	1.365	1.365	1.122	1,827
2024-05-16	1.380	1.380	1.380	1.380	1.134	15,612
2024-05-15	1.370	1.380	1.350	1.380	1.134	44,865
2024-05-14	1.340	1.340	1.340	1.340	1.102	0
2024-05-13	1.370	1.370	1.340	1.340	1.102	10,994
2024-05-10	1.350	1.350	1.350	1.350	1.110	20
2024-05-09	1.340	1.340	1.325	1.340	1.102	4,354
2024-05-08	1.340	1.340	1.330	1.330	1.093	3,482
2024-05-07	1.350	1.350	1.320	1.320	1.085	5,091
2024-05-06	1.320	1.320	1.320	1.320	1.085	0
2024-05-03	1.330	1.330	1.320	1.320	1.085	20,363
2024-05-02	1.330	1.330	1.330	1.330	1.093	0
2024-05-01	1.330	1.330	1.330	1.330	1.093	3,360
2024-04-30	1.335	1.375	1.335	1.375	1.130	6,393
2024-04-29	1.340	1.340	1.340	1.340	1.102	25,075
2024-04-26	1.375	1.375	1.375	1.375	1.130	725
2024-04-24	1.365	1.365	1.365	1.365	1.122	7,248
2024-04-23	1.380	1.380	1.350	1.350	1.110	29,740
2024-04-22	1.370	1.370	1.370	1.370	1.126	0
2024-04-19	1.370	1.370	1.370	1.370	1.126	0
2024-04-18	1.370	1.370	1.370	1.370	1.126	20,000
2024-04-17	1.340	1.340	1.340	1.340	1.102	7,088
2024-04-16	1.330	1.340	1.330	1.340	1.102	1,613
2024-04-15	1.320	1.320	1.310	1.310	1.077	14,199
2024-04-12	1.330	1.330	1.320	1.320	1.085	26,666
2024-04-11	1.330	1.330	1.330	1.330	1.093	0
2024-04-10	1.315	1.330	1.315	1.330	1.093	28,463
2024-04-09	1.295	1.315	1.280	1.315	1.081	93,013
2024-04-08	1.300	1.300	1.290	1.290	1.061	18,297
2024-04-05	1.310	1.310	1.300	1.300	1.069	11,928
2024-04-04	1.310	1.310	1.310	1.310	1.077	5,000
2024-04-03	1.310	1.330	1.310	1.330	1.093	19,329
2024-04-02	1.303	1.320	1.303	1.310	1.077	25,668
2024-03-28	1.290	1.315	1.290	1.315	1.081	12,221
2024-03-27	1.310	1.310	1.300	1.300	1.069	5,000
2024-03-26	1.305	1.305	1.305	1.305	1.073	2,542
2024-03-25	1.300	1.305	1.290	1.305	1.073	64,031
2024-03-22	1.290	1.290	1.290	1.290	1.061	7,500
2024-03-21	1.300	1.300	1.300	1.300	1.069	1,515
2024-03-20	1.285	1.285	1.285	1.285	1.056	4,579
2024-03-19	1.300	1.300	1.300	1.300	1.069	38
2024-03-18	1.285	1.300	1.285	1.300	1.069	5,643
2024-03-15	1.285	1.285	1.285	1.285	1.056	0
2024-03-14	1.285	1.285	1.285	1.285	1.056	0

← NewerPage 11 of 22 · 1,265 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.