Lowell Resources Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.195	1.195	1.195	1.195	0.931	3,500
2023-01-06	1.180	1.180	1.180	1.180	0.920	5,152
2023-01-05	1.170	1.170	1.170	1.170	0.912	0
2023-01-04	1.170	1.170	1.170	1.170	0.912	0
2023-01-03	1.170	1.170	1.170	1.170	0.912	0
2022-12-30	1.170	1.170	1.170	1.170	0.912	8,500
2022-12-29	1.150	1.170	1.150	1.170	0.912	37,731
2022-12-28	1.155	1.155	1.140	1.140	0.889	20,795
2022-12-23	1.150	1.150	1.150	1.150	0.896	5,500
2022-12-22	1.170	1.170	1.150	1.155	0.900	451,176
2022-12-21	1.180	1.180	1.180	1.180	0.920	5,000
2022-12-20	1.185	1.190	1.170	1.170	0.912	130,254
2022-12-19	1.195	1.195	1.195	1.195	0.931	1,675
2022-12-16	1.200	1.250	1.200	1.250	0.974	10,249
2022-12-15	1.235	1.235	1.235	1.235	0.963	200
2022-12-14	1.230	1.230	1.230	1.230	0.959	12,900
2022-12-13	1.230	1.230	1.230	1.230	0.959	210
2022-12-12	1.225	1.230	1.225	1.230	0.959	10,000
2022-12-09	1.235	1.235	1.235	1.235	0.963	261
2022-12-08	1.230	1.235	1.230	1.235	0.963	28,999
2022-12-07	1.200	1.200	1.200	1.200	0.935	1,000
2022-12-06	1.200	1.200	1.200	1.200	0.935	7,584
2022-12-05	1.230	1.230	1.230	1.230	0.959	0
2022-12-02	1.230	1.230	1.208	1.230	0.959	21,024
2022-12-01	1.180	1.185	1.180	1.185	0.924	19,208
2022-11-30	1.150	1.150	1.150	1.150	0.896	0
2022-11-29	1.160	1.160	1.145	1.150	0.896	88,911
2022-11-28	1.185	1.185	1.185	1.185	0.924	6,847
2022-11-25	1.180	1.180	1.180	1.180	0.920	0
2022-11-24	1.180	1.180	1.180	1.180	0.920	18,160
2022-11-23	1.160	1.165	1.160	1.165	0.908	4,573
2022-11-22	1.160	1.160	1.160	1.160	0.904	7,830
2022-11-21	1.150	1.150	1.150	1.150	0.896	1,876
2022-11-18	1.145	1.180	1.140	1.180	0.920	9,193
2022-11-17	1.170	1.190	1.148	1.160	0.904	30,287
2022-11-16	1.190	1.190	1.190	1.190	0.928	0
2022-11-15	1.230	1.230	1.190	1.190	0.928	33,155
2022-11-14	1.190	1.220	1.190	1.220	0.951	40,690
2022-11-11	1.170	1.190	1.170	1.190	0.928	25,470
2022-11-10	1.165	1.165	1.165	1.165	0.908	2,932
2022-11-09	1.150	1.165	1.150	1.165	0.908	36,445
2022-11-08	1.150	1.150	1.120	1.150	0.896	9,631
2022-11-07	1.130	1.150	1.120	1.120	0.873	45,752
2022-11-04	1.125	1.125	1.125	1.125	0.877	1,137
2022-11-03	1.125	1.125	1.125	1.125	0.877	0
2022-11-02	1.125	1.125	1.125	1.125	0.877	0
2022-11-01	1.120	1.125	1.115	1.125	0.877	70,180
2022-10-31	1.135	1.135	1.120	1.120	0.873	14,491
2022-10-28	1.170	1.170	1.170	1.170	0.912	0
2022-10-27	1.130	1.170	1.130	1.170	0.912	10,845
2022-10-26	1.130	1.130	1.130	1.130	0.881	97,000
2022-10-25	1.125	1.133	1.120	1.133	0.883	3,120
2022-10-24	1.160	1.165	1.140	1.140	0.889	7,956
2022-10-21	1.150	1.175	1.150	1.155	0.900	8,264
2022-10-20	1.120	1.120	1.120	1.120	0.873	0
2022-10-19	1.120	1.120	1.120	1.120	0.873	5,349
2022-10-18	1.140	1.195	1.140	1.195	0.931	10,066
2022-10-17	1.140	1.140	1.060	1.060	0.826	18,840
2022-10-14	1.200	1.200	1.195	1.195	0.931	6,400
2022-10-13	1.220	1.220	1.220	1.220	0.951	0

← NewerPage 17 of 22 · 1,271 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.