Lowell Resources Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.990	2.040	1.990	2.030	2.030	2,050
2026-07-24	2.070	2.070	1.990	1.990	1.990	4,187
2026-07-23	2.040	2.070	2.040	2.070	2.070	1,056
2026-07-22	2.000	2.070	2.000	2.060	2.060	12,998
2026-07-21	2.000	2.000	1.950	1.950	1.950	31,793
2026-07-20	2.070	2.070	1.990	1.990	1.990	14,604
2026-07-17	2.090	2.130	2.060	2.080	2.080	10,821
2026-07-16	2.140	2.140	2.100	2.100	2.100	1,050
2026-07-15	2.100	2.140	2.100	2.140	2.140	8,349
2026-07-14	2.170	2.170	2.090	2.090	2.090	44,226
2026-07-13	2.160	2.170	2.140	2.170	2.170	5,739
2026-07-10	2.220	2.250	2.150	2.180	2.180	18,271
2026-07-09	2.200	2.200	2.060	2.190	2.190	5,528
2026-07-08	2.240	2.240	2.200	2.230	2.230	1,381
2026-07-07	2.210	2.250	2.180	2.180	2.180	19,354
2026-07-06	2.280	2.280	2.190	2.200	2.200	28,091
2026-07-03	2.280	2.280	2.180	2.200	2.200	29,058
2026-07-02	2.350	2.350	2.190	2.220	2.220	16,792
2026-07-01	2.300	2.300	2.250	2.300	2.300	17,365
2026-06-30	2.480	2.480	2.330	2.470	2.470	29,205
2026-06-29	2.490	2.490	2.480	2.480	2.337	7,237
2026-06-26	2.480	2.480	2.440	2.470	2.327	9,374
2026-06-25	2.490	2.500	2.400	2.420	2.280	26,324
2026-06-24	2.490	2.560	2.490	2.500	2.356	5,130
2026-06-23	2.610	2.620	2.490	2.490	2.346	31,305
2026-06-22	2.600	2.700	2.580	2.670	2.516	45,418
2026-06-19	2.600	2.610	2.590	2.595	2.445	16,184
2026-06-18	2.550	2.670	2.550	2.670	2.516	3,306
2026-06-17	2.480	2.550	2.480	2.540	2.393	29,192
2026-06-16	2.480	2.490	2.440	2.480	2.337	25,859
2026-06-15	2.490	2.500	2.440	2.440	2.299	12,380
2026-06-12	2.310	2.480	2.310	2.450	2.309	32,664
2026-06-11	2.260	2.260	2.190	2.230	2.101	70,606
2026-06-10	2.330	2.340	2.300	2.300	2.167	30,317
2026-06-09	2.490	2.490	2.370	2.390	2.252	18,631
2026-06-05	2.340	2.490	2.300	2.490	2.346	44,872
2026-06-04	2.460	2.490	2.400	2.400	2.261	540
2026-06-03	2.380	2.550	2.380	2.550	2.403	41,450
2026-06-02	2.330	2.410	2.320	2.410	2.271	37,048
2026-06-01	2.340	2.340	2.280	2.320	2.186	7,161
2026-05-29	2.380	2.390	2.340	2.340	2.205	9,281
2026-05-28	2.440	2.440	2.310	2.340	2.205	19,067
2026-05-27	2.430	2.460	2.370	2.440	2.299	23,528
2026-05-26	2.430	2.440	2.360	2.360	2.224	12,459
2026-05-25	2.310	2.440	2.300	2.400	2.261	10,516
2026-05-22	2.330	2.360	2.300	2.350	2.214	12,331
2026-05-21	2.350	2.370	2.270	2.360	2.224	67,964
2026-05-20	2.400	2.440	2.280	2.310	2.177	74,310
2026-05-19	2.520	2.530	2.350	2.530	2.384	16,206
2026-05-18	2.630	2.630	2.460	2.460	2.318	30,343
2026-05-15	2.680	2.720	2.650	2.670	2.516	83,388
2026-05-14	2.680	2.690	2.650	2.680	2.525	15,960
2026-05-13	2.580	2.680	2.580	2.680	2.525	3,463
2026-05-12	2.540	2.660	2.540	2.650	2.497	37,938
2026-05-11	2.410	2.530	2.410	2.520	2.375	17,860
2026-05-08	2.350	2.450	2.290	2.450	2.309	29,581
2026-05-07	2.300	2.420	2.300	2.390	2.252	33,127
2026-05-06	2.210	2.300	2.210	2.300	2.167	2,520
2026-05-05	2.240	2.300	2.240	2.240	2.111	4,175
2026-05-04	2.280	2.280	2.280	2.280	2.148	295

← NewerPage 2 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.