Lowell Resources Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.285	1.285	1.285	1.285	1.056	0
2024-03-12	1.280	1.285	1.263	1.285	1.056	27,877
2024-03-11	1.280	1.280	1.275	1.275	1.048	15,655
2024-03-08	1.275	1.290	1.275	1.280	1.052	8,247
2024-03-07	1.350	1.350	1.350	1.350	1.110	0
2024-03-06	1.300	1.350	1.300	1.350	1.110	15,016
2024-03-05	1.250	1.260	1.220	1.255	1.032	74,373
2024-03-04	1.300	1.320	1.270	1.270	1.044	25,721
2024-03-01	1.300	1.300	1.300	1.300	1.069	1,000
2024-02-29	1.270	1.275	1.270	1.275	1.048	29,673
2024-02-28	1.270	1.270	1.270	1.270	1.044	13,473
2024-02-27	1.270	1.270	1.270	1.270	1.044	788
2024-02-26	1.240	1.265	1.230	1.265	1.040	13,214
2024-02-23	1.290	1.290	1.260	1.260	1.036	7,410
2024-02-22	1.300	1.300	1.300	1.300	1.069	563
2024-02-21	1.300	1.320	1.300	1.320	1.085	9,095
2024-02-20	1.300	1.300	1.300	1.300	1.069	0
2024-02-19	1.310	1.310	1.300	1.300	1.069	7,000
2024-02-16	1.320	1.320	1.300	1.300	1.069	20,736
2024-02-15	1.335	1.335	1.330	1.330	1.093	768
2024-02-14	1.300	1.300	1.300	1.300	1.069	0
2024-02-13	1.415	1.415	1.300	1.300	1.069	43,274
2024-02-12	1.410	1.410	1.410	1.410	1.159	2,991
2024-02-09	1.400	1.400	1.400	1.400	1.151	0
2024-02-08	1.400	1.400	1.400	1.400	1.151	0
2024-02-07	1.400	1.400	1.400	1.400	1.151	0
2024-02-06	1.420	1.420	1.400	1.400	1.151	22,421
2024-02-05	1.450	1.450	1.450	1.450	1.192	0
2024-02-02	1.453	1.455	1.450	1.450	1.192	5,566
2024-02-01	1.440	1.440	1.440	1.440	1.184	0
2024-01-31	1.440	1.440	1.410	1.440	1.184	25,045
2024-01-30	1.455	1.455	1.440	1.440	1.184	37,594
2024-01-29	1.460	1.490	1.450	1.470	1.208	17,216
2024-01-25	1.415	1.455	1.415	1.455	1.196	2,406
2024-01-24	1.455	1.455	1.455	1.455	1.196	17
2024-01-23	1.440	1.460	1.415	1.460	1.200	15,279
2024-01-22	1.450	1.480	1.440	1.440	1.184	85,318
2024-01-19	1.460	1.460	1.450	1.450	1.192	22,336
2024-01-18	1.480	1.480	1.480	1.480	1.217	27
2024-01-17	1.460	1.460	1.460	1.460	1.200	7,000
2024-01-16	1.475	1.480	1.475	1.480	1.217	19,837
2024-01-15	1.480	1.480	1.480	1.480	1.217	0
2024-01-12	1.475	1.480	1.475	1.480	1.217	5,000
2024-01-11	1.480	1.480	1.450	1.450	1.192	16,368
2024-01-10	1.480	1.480	1.480	1.480	1.217	10,000
2024-01-09	1.480	1.480	1.480	1.480	1.217	8,349
2024-01-08	1.470	1.490	1.460	1.490	1.225	18,498
2024-01-05	1.470	1.470	1.470	1.470	1.208	0
2024-01-04	1.470	1.470	1.470	1.470	1.208	5,223
2024-01-03	1.500	1.500	1.460	1.460	1.200	26,009
2024-01-02	1.465	1.485	1.465	1.485	1.221	3,640
2023-12-29	1.460	1.460	1.460	1.460	1.200	500
2023-12-28	1.450	1.450	1.450	1.450	1.192	2,177
2023-12-27	1.445	1.450	1.445	1.450	1.192	28,873
2023-12-22	1.445	1.445	1.445	1.445	1.188	500
2023-12-21	1.390	1.445	1.390	1.445	1.188	73,222
2023-12-20	1.390	1.390	1.390	1.390	1.143	9,326
2023-12-19	1.380	1.410	1.380	1.410	1.159	26,070
2023-12-18	1.405	1.410	1.405	1.410	1.159	31,649
2023-12-15	1.360	1.360	1.360	1.360	1.118	0

← NewerPage 12 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.