Lowell Resources Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.210	2.250	2.190	2.250	2.120	31,938
2026-04-30	2.190	2.230	2.170	2.170	2.045	5,420
2026-04-29	2.220	2.260	2.150	2.230	2.101	46,935
2026-04-28	2.270	2.290	2.240	2.280	2.148	55,429
2026-04-27	2.280	2.280	2.250	2.280	2.148	3,444
2026-04-24	2.310	2.340	2.220	2.240	2.111	43,639
2026-04-23	2.450	2.450	2.390	2.390	2.252	19,247
2026-04-22	2.510	2.510	2.420	2.430	2.290	41,483
2026-04-21	2.540	2.540	2.510	2.510	2.365	2,596
2026-04-20	2.550	2.550	2.500	2.530	2.384	6,022
2026-04-17	2.590	2.590	2.500	2.500	2.356	25,440
2026-04-16	2.580	2.640	2.560	2.580	2.431	22,816
2026-04-15	2.560	2.650	2.560	2.580	2.431	39,852
2026-04-14	2.460	2.540	2.460	2.540	2.393	30,934
2026-04-13	2.490	2.490	2.400	2.410	2.271	23,678
2026-04-10	2.520	2.520	2.480	2.510	2.365	8,397
2026-04-09	2.520	2.520	2.510	2.510	2.365	17,150
2026-04-08	2.380	2.600	2.380	2.590	2.440	46,453
2026-04-07	2.270	2.310	2.270	2.310	2.177	28,649
2026-04-02	2.300	2.330	2.230	2.270	2.139	73,184
2026-04-01	2.150	2.240	2.150	2.230	2.101	112,098
2026-03-31	2.050	2.050	2.000	2.050	1.932	40,425
2026-03-30	2.100	2.150	2.040	2.080	1.960	4,131
2026-03-27	2.080	2.090	2.030	2.080	1.960	31,749
2026-03-26	2.250	2.250	2.150	2.200	2.073	88,743
2026-03-25	1.955	2.150	1.930	2.150	2.026	70,313
2026-03-24	1.990	2.030	1.890	1.900	1.790	61,089
2026-03-23	2.120	2.120	1.900	1.915	1.804	181,921
2026-03-20	2.150	2.150	2.060	2.150	2.026	106,840
2026-03-19	2.210	2.230	2.130	2.210	2.082	87,659
2026-03-18	2.310	2.350	2.280	2.280	2.148	27,740
2026-03-17	2.250	2.300	2.190	2.270	2.139	98,563
2026-03-16	2.340	2.360	2.200	2.230	2.101	76,163
2026-03-13	2.430	2.450	2.380	2.400	2.261	23,702
2026-03-12	2.500	2.500	2.480	2.500	2.356	12,951
2026-03-11	2.600	2.600	2.530	2.530	2.384	8,360
2026-03-10	2.520	2.640	2.520	2.570	2.422	32,019
2026-03-09	2.640	2.640	2.410	2.460	2.318	59,852
2026-03-06	2.720	2.720	2.600	2.650	2.497	40,768
2026-03-05	2.770	2.770	2.670	2.700	2.544	11,512
2026-03-04	2.900	2.900	2.520	2.690	2.535	80,224
2026-03-03	3.020	3.020	2.850	2.900	2.733	46,178
2026-03-02	3.040	3.100	2.970	3.040	2.865	56,103
2026-02-27	2.970	3.000	2.940	2.990	2.817	55,774
2026-02-26	2.950	2.980	2.950	2.970	2.799	37,528
2026-02-25	2.830	2.890	2.830	2.890	2.723	100,226
2026-02-24	2.850	2.880	2.760	2.830	2.667	59,638
2026-02-23	2.760	2.830	2.760	2.830	2.667	78,412
2026-02-20	2.770	2.770	2.720	2.760	2.601	26,996
2026-02-19	2.740	2.780	2.720	2.780	2.620	22,582
2026-02-18	2.770	2.770	2.720	2.720	2.563	19,101
2026-02-17	2.780	2.790	2.750	2.780	2.620	20,798
2026-02-16	2.700	2.780	2.700	2.720	2.563	37,107
2026-02-13	2.710	2.710	2.670	2.700	2.544	14,646
2026-02-12	2.700	2.790	2.700	2.760	2.601	35,153
2026-02-11	2.670	2.700	2.670	2.690	2.535	14,981
2026-02-10	2.750	2.800	2.610	2.670	2.516	86,977
2026-02-09	2.690	2.730	2.600	2.630	2.478	66,882
2026-02-06	2.590	2.600	2.450	2.520	2.375	66,476
2026-02-05	2.840	2.840	2.660	2.660	2.506	61,849

← NewerPage 3 of 22 · 1,268 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.