Lowell Resources Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.320	1.320	1.320	1.320	1.085	0
2023-09-21	1.350	1.350	1.320	1.320	1.085	7,877
2023-09-20	1.350	1.350	1.350	1.350	1.110	740
2023-09-19	1.320	1.320	1.320	1.320	1.085	0
2023-09-18	1.320	1.320	1.320	1.320	1.085	7,200
2023-09-15	1.320	1.320	1.320	1.320	1.085	0
2023-09-14	1.320	1.320	1.320	1.320	1.085	5
2023-09-13	1.305	1.320	1.305	1.320	1.085	27,007
2023-09-12	1.215	1.215	1.215	1.215	0.999	0
2023-09-11	1.310	1.310	1.215	1.215	0.999	13,291
2023-09-08	1.310	1.310	1.310	1.310	1.077	4,000
2023-09-07	1.310	1.310	1.310	1.310	1.077	445
2023-09-06	1.310	1.310	1.310	1.310	1.077	1,249
2023-09-05	1.310	1.310	1.290	1.290	1.061	28,900
2023-09-04	1.320	1.320	1.320	1.320	1.085	1,515
2023-09-01	1.320	1.320	1.320	1.320	1.085	0
2023-08-31	1.320	1.320	1.320	1.320	1.085	1,000
2023-08-30	1.320	1.320	1.320	1.320	1.085	0
2023-08-29	1.330	1.330	1.320	1.320	1.085	5,408
2023-08-28	1.300	1.330	1.300	1.325	1.089	10,180
2023-08-25	1.300	1.300	1.300	1.300	1.069	769
2023-08-24	1.300	1.300	1.300	1.300	1.069	0
2023-08-23	1.300	1.300	1.300	1.300	1.069	3,500
2023-08-22	1.285	1.285	1.285	1.285	1.056	649
2023-08-21	1.300	1.300	1.300	1.300	1.069	0
2023-08-18	1.300	1.300	1.300	1.300	1.069	2,242
2023-08-17	1.300	1.300	1.300	1.300	1.069	12,050
2023-08-16	1.320	1.330	1.320	1.330	1.093	13,845
2023-08-15	1.350	1.350	1.350	1.350	1.110	0
2023-08-14	1.345	1.350	1.345	1.350	1.110	1,000
2023-08-11	1.345	1.345	1.345	1.345	1.106	0
2023-08-10	1.345	1.345	1.345	1.345	1.106	0
2023-08-09	1.345	1.345	1.345	1.345	1.106	9
2023-08-08	1.320	1.320	1.320	1.320	1.085	0
2023-08-07	1.320	1.320	1.320	1.320	1.085	680
2023-08-04	1.315	1.320	1.295	1.295	1.065	25,407
2023-08-03	1.300	1.310	1.300	1.300	1.069	7,658
2023-08-02	1.320	1.325	1.320	1.320	1.085	72,283
2023-08-01	1.320	1.320	1.310	1.310	1.077	13,006
2023-07-31	1.335	1.340	1.335	1.340	1.102	15,004
2023-07-28	1.335	1.335	1.335	1.335	1.097	0
2023-07-27	1.335	1.335	1.335	1.335	1.097	0
2023-07-26	1.335	1.335	1.335	1.335	1.097	7
2023-07-25	1.330	1.330	1.330	1.330	1.093	5,000
2023-07-24	1.320	1.320	1.320	1.320	1.085	425
2023-07-21	1.310	1.310	1.310	1.310	1.077	0
2023-07-20	1.310	1.310	1.310	1.310	1.077	6,100
2023-07-19	1.310	1.310	1.310	1.310	1.077	0
2023-07-18	1.310	1.310	1.310	1.310	1.077	2,379
2023-07-17	1.310	1.310	1.310	1.310	1.077	0
2023-07-14	1.300	1.310	1.300	1.310	1.077	13,030
2023-07-13	1.290	1.310	1.290	1.310	1.077	28,337
2023-07-12	1.290	1.290	1.290	1.290	1.061	7,000
2023-07-11	1.270	1.270	1.270	1.270	1.044	1,900
2023-07-10	1.270	1.270	1.270	1.270	1.044	0
2023-07-07	1.295	1.295	1.270	1.270	1.044	2
2023-07-06	1.200	1.260	1.200	1.260	1.036	4,114
2023-07-05	1.250	1.250	1.230	1.230	1.011	11,365
2023-07-04	1.250	1.250	1.250	1.250	1.028	1,864
2023-07-03	1.220	1.220	1.220	1.220	1.003	400

← NewerPage 14 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.