Lowell Resources Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.360	1.360	1.360	1.360	1.118	0
2023-12-14	1.410	1.410	1.360	1.360	1.118	62,532
2023-12-13	1.410	1.410	1.410	1.410	1.159	24,770
2023-12-12	1.405	1.405	1.405	1.405	1.155	0
2023-12-11	1.370	1.405	1.360	1.405	1.155	70,177
2023-12-08	1.360	1.360	1.350	1.350	1.110	11,010
2023-12-07	1.380	1.380	1.350	1.350	1.110	16,956
2023-12-06	1.410	1.410	1.390	1.390	1.143	2,371
2023-12-05	1.395	1.395	1.385	1.385	1.139	17,500
2023-12-04	1.370	1.435	1.370	1.415	1.163	78,937
2023-12-01	1.370	1.370	1.370	1.370	1.126	0
2023-11-30	1.370	1.370	1.370	1.370	1.126	4,394
2023-11-29	1.370	1.370	1.370	1.370	1.126	680
2023-11-28	1.360	1.360	1.360	1.360	1.118	8,000
2023-11-27	1.350	1.350	1.340	1.350	1.110	1,694
2023-11-24	1.345	1.345	1.340	1.340	1.102	4,000
2023-11-23	1.345	1.345	1.345	1.345	1.106	1,450
2023-11-22	1.348	1.348	1.348	1.348	1.108	0
2023-11-21	1.348	1.348	1.348	1.348	1.108	750
2023-11-20	1.370	1.370	1.350	1.350	1.110	734
2023-11-17	1.370	1.370	1.345	1.345	1.106	35,039
2023-11-16	1.370	1.370	1.350	1.370	1.126	36,278
2023-11-15	1.370	1.370	1.370	1.370	1.126	24,924
2023-11-14	1.365	1.365	1.365	1.365	1.122	0
2023-11-13	1.345	1.365	1.345	1.365	1.122	1,367
2023-11-10	1.330	1.355	1.330	1.345	1.106	15,000
2023-11-09	1.335	1.335	1.330	1.330	1.093	7,650
2023-11-08	1.360	1.360	1.330	1.330	1.093	4,740
2023-11-07	1.360	1.360	1.360	1.360	1.118	1,500
2023-11-06	1.380	1.380	1.380	1.380	1.134	0
2023-11-03	1.350	1.380	1.350	1.380	1.134	38,971
2023-11-02	1.400	1.400	1.350	1.350	1.110	12,766
2023-11-01	1.365	1.365	1.300	1.300	1.069	38,855
2023-10-31	1.370	1.400	1.370	1.400	1.151	20,000
2023-10-30	1.370	1.370	1.350	1.370	1.126	52,992
2023-10-27	1.380	1.380	1.340	1.340	1.102	13,833
2023-10-26	1.340	1.425	1.340	1.385	1.139	100,195
2023-10-25	1.325	1.330	1.300	1.320	1.085	60,993
2023-10-24	1.300	1.350	1.300	1.300	1.069	87,730
2023-10-23	1.335	1.335	1.260	1.260	1.036	44,403
2023-10-20	1.280	1.280	1.280	1.280	1.052	9,000
2023-10-19	1.318	1.335	1.300	1.300	1.069	38,680
2023-10-18	1.330	1.335	1.330	1.335	1.097	1,200
2023-10-17	1.340	1.340	1.340	1.340	1.102	12
2023-10-16	1.350	1.350	1.350	1.350	1.110	0
2023-10-13	1.350	1.350	1.350	1.350	1.110	0
2023-10-12	1.350	1.350	1.350	1.350	1.110	0
2023-10-11	1.320	1.350	1.320	1.350	1.110	7,228
2023-10-10	1.300	1.300	1.300	1.300	1.069	2,772
2023-10-09	1.300	1.300	1.300	1.300	1.069	0
2023-10-06	1.300	1.300	1.300	1.300	1.069	0
2023-10-05	1.300	1.300	1.300	1.300	1.069	0
2023-10-04	1.305	1.305	1.300	1.300	1.069	13,981
2023-10-03	1.285	1.285	1.285	1.285	1.056	0
2023-10-02	1.330	1.330	1.285	1.285	1.056	2,500
2023-09-29	1.330	1.330	1.330	1.330	1.093	0
2023-09-28	1.350	1.350	1.330	1.330	1.093	3,002
2023-09-27	1.340	1.340	1.340	1.340	1.102	333
2023-09-26	1.350	1.350	1.350	1.350	1.110	20,039
2023-09-25	1.350	1.350	1.350	1.350	1.110	760

← NewerPage 13 of 22 · 1,270 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.