Lowell Resources Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	1.935	1.935	1.890	1.890	1.356	11,516
2022-04-21	1.920	1.935	1.900	1.935	1.388	32,266
2022-04-20	1.900	1.900	1.900	1.900	1.363	0
2022-04-19	1.900	1.900	1.885	1.900	1.363	26,212
2022-04-14	1.890	1.890	1.890	1.890	1.356	10,780
2022-04-13	1.880	1.880	1.880	1.880	1.348	9,000
2022-04-12	1.830	1.865	1.820	1.865	1.338	9,797
2022-04-11	1.840	1.840	1.840	1.840	1.320	0
2022-04-08	1.810	1.840	1.810	1.840	1.320	17,500
2022-04-07	1.800	1.800	1.800	1.800	1.291	5,000
2022-04-06	1.805	1.805	1.800	1.805	1.295	12,900
2022-04-05	1.780	1.900	1.780	1.900	1.363	14,526
2022-04-04	1.780	1.800	1.775	1.800	1.291	23,000
2022-04-01	1.880	1.895	1.795	1.800	1.291	24,500
2022-03-31	1.890	1.890	1.890	1.890	1.356	0
2022-03-30	1.890	1.890	1.890	1.890	1.356	2,661
2022-03-29	1.780	1.810	1.780	1.810	1.298	19,328
2022-03-28	1.800	1.850	1.790	1.790	1.284	61,400
2022-03-25	1.810	1.845	1.810	1.810	1.298	26,486
2022-03-24	1.820	1.860	1.820	1.860	1.334	11,164
2022-03-23	1.860	1.860	1.860	1.860	1.334	271
2022-03-22	1.810	1.820	1.810	1.820	1.305	16,441
2022-03-21	1.885	1.885	1.885	1.885	1.352	5,504
2022-03-18	1.870	1.870	1.800	1.800	1.291	28,505
2022-03-17	1.850	1.850	1.850	1.850	1.327	0
2022-03-16	1.850	1.850	1.850	1.850	1.327	1,000
2022-03-15	1.900	1.900	1.860	1.860	1.334	6,321
2022-03-14	1.900	1.900	1.900	1.900	1.363	0
2022-03-11	1.900	1.900	1.900	1.900	1.363	7,317
2022-03-10	1.860	1.860	1.860	1.860	1.334	0
2022-03-09	1.880	1.880	1.860	1.860	1.334	5,011
2022-03-08	1.850	1.925	1.850	1.880	1.348	26,367
2022-03-07	1.880	1.880	1.850	1.850	1.327	40,613
2022-03-04	1.870	1.880	1.870	1.880	1.348	36,400
2022-03-03	1.915	1.915	1.915	1.915	1.374	11
2022-03-02	1.950	1.950	1.950	1.950	1.399	0
2022-03-01	1.900	1.950	1.900	1.950	1.399	30,000
2022-02-28	1.935	1.935	1.935	1.935	1.388	0
2022-02-25	1.935	1.935	1.935	1.935	1.388	516
2022-02-24	1.945	1.945	1.945	1.945	1.395	0
2022-02-23	1.945	1.945	1.945	1.945	1.395	1,534
2022-02-22	1.815	1.850	1.815	1.850	1.327	11,172
2022-02-21	1.970	1.970	1.750	1.750	1.255	7,564
2022-02-18	1.928	1.950	1.928	1.950	1.399	24,375
2022-02-17	1.910	1.910	1.910	1.910	1.370	1,585
2022-02-16	1.870	1.895	1.870	1.890	1.356	57,285
2022-02-15	1.875	1.875	1.875	1.875	1.345	1,500
2022-02-14	1.848	1.875	1.835	1.875	1.345	8,742
2022-02-11	1.875	1.875	1.825	1.875	1.345	9,368
2022-02-10	1.830	1.830	1.830	1.830	1.313	6,107
2022-02-09	1.820	1.820	1.820	1.820	1.305	0
2022-02-08	1.820	1.820	1.820	1.820	1.305	0
2022-02-07	1.820	1.820	1.820	1.820	1.305	19,869
2022-02-04	1.790	1.790	1.790	1.790	1.284	0
2022-02-03	1.790	1.790	1.790	1.790	1.284	4,507
2022-02-02	1.800	1.800	1.765	1.785	1.280	14,766
2022-02-01	1.795	1.795	1.795	1.795	1.287	0
2022-01-31	1.795	1.795	1.795	1.795	1.287	0
2022-01-28	1.830	1.830	1.795	1.795	1.287	8,458
2022-01-27	1.850	1.853	1.850	1.850	1.327	1,678

← NewerPage 20 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.