Lowell Resources Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.150	1.150	1.150	1.150	0.896	343
2023-03-31	1.140	1.140	1.140	1.140	0.889	0
2023-03-30	1.140	1.140	1.140	1.140	0.889	18,333
2023-03-29	1.135	1.135	1.135	1.135	0.885	0
2023-03-28	1.135	1.135	1.135	1.135	0.885	0
2023-03-27	1.135	1.135	1.135	1.135	0.885	0
2023-03-24	1.135	1.135	1.135	1.135	0.885	894
2023-03-23	1.150	1.150	1.150	1.150	0.896	0
2023-03-22	1.150	1.150	1.150	1.150	0.896	0
2023-03-21	1.150	1.150	1.150	1.150	0.896	3,620
2023-03-20	1.130	1.130	1.130	1.130	0.881	0
2023-03-17	1.130	1.130	1.130	1.130	0.881	3,000
2023-03-16	1.150	1.150	1.130	1.130	0.881	13,667
2023-03-15	1.150	1.150	1.150	1.150	0.896	1,620
2023-03-14	1.160	1.160	1.140	1.140	0.889	4,987
2023-03-13	1.130	1.130	1.130	1.130	0.881	0
2023-03-10	1.130	1.130	1.130	1.130	0.881	0
2023-03-09	1.150	1.150	1.130	1.130	0.881	4,992
2023-03-08	1.140	1.150	1.130	1.130	0.881	8,300
2023-03-07	1.140	1.140	1.140	1.140	0.889	0
2023-03-06	1.140	1.140	1.140	1.140	0.889	3,450
2023-03-03	1.135	1.135	1.135	1.135	0.885	0
2023-03-02	1.135	1.135	1.135	1.135	0.885	10,000
2023-03-01	1.160	1.160	1.135	1.135	0.885	29,587
2023-02-28	1.140	1.140	1.140	1.140	0.889	426
2023-02-27	1.150	1.150	1.150	1.150	0.896	0
2023-02-24	1.150	1.150	1.145	1.150	0.896	27,874
2023-02-23	1.150	1.150	1.150	1.150	0.896	0
2023-02-22	1.150	1.150	1.150	1.150	0.896	1,000
2023-02-21	1.140	1.140	1.140	1.140	0.889	3,833
2023-02-20	1.135	1.135	1.135	1.135	0.885	0
2023-02-17	1.135	1.135	1.135	1.135	0.885	0
2023-02-16	1.135	1.135	1.135	1.135	0.885	3,000
2023-02-15	1.135	1.135	1.130	1.135	0.885	15,016
2023-02-14	1.145	1.150	1.145	1.150	0.896	18,826
2023-02-13	1.160	1.160	1.150	1.150	0.896	22,500
2023-02-10	1.220	1.220	1.160	1.160	0.904	40,501
2023-02-09	1.220	1.220	1.220	1.220	0.951	0
2023-02-08	1.220	1.220	1.220	1.220	0.951	0
2023-02-07	1.200	1.220	1.200	1.220	0.951	4,820
2023-02-06	1.240	1.245	1.200	1.200	0.935	36,572
2023-02-03	1.230	1.235	1.230	1.235	0.963	2,615
2023-02-02	1.265	1.270	1.255	1.255	0.978	68,085
2023-02-01	1.240	1.240	1.240	1.240	0.967	5,000
2023-01-31	1.225	1.225	1.225	1.225	0.955	0
2023-01-30	1.225	1.225	1.225	1.225	0.955	0
2023-01-27	1.225	1.225	1.225	1.225	0.955	0
2023-01-25	1.225	1.225	1.225	1.225	0.955	0
2023-01-24	1.225	1.225	1.220	1.225	0.955	11,457
2023-01-23	1.230	1.230	1.230	1.230	0.959	2,543
2023-01-20	1.225	1.240	1.220	1.230	0.959	27,313
2023-01-19	1.250	1.250	1.240	1.240	0.967	14,000
2023-01-18	1.275	1.275	1.275	1.275	0.994	0
2023-01-17	1.240	1.290	1.240	1.275	0.994	11,441
2023-01-16	1.225	1.240	1.225	1.240	0.967	18,693
2023-01-13	1.220	1.220	1.205	1.205	0.939	36,234
2023-01-12	1.210	1.220	1.210	1.220	0.951	15,682
2023-01-11	1.200	1.200	1.200	1.200	0.935	33,500
2023-01-10	1.195	1.195	1.195	1.195	0.931	7,193
2023-01-09	1.195	1.195	1.195	1.195	0.931	3,500

← NewerPage 16 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.