Lowell Resources Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	2.840	2.840	2.660	2.660	2.506	61,849
2026-02-04	2.750	2.850	2.750	2.820	2.657	62,601
2026-02-03	2.540	2.700	2.510	2.650	2.497	90,626
2026-02-02	2.690	2.690	2.460	2.560	2.412	259,799
2026-01-30	2.950	2.950	2.800	2.800	2.638	93,884
2026-01-29	3.000	3.100	2.880	2.950	2.780	117,186
2026-01-28	2.750	3.000	2.750	3.000	2.827	147,845
2026-01-27	2.730	2.730	2.700	2.720	2.563	50,715
2026-01-23	2.630	2.680	2.550	2.680	2.525	88,170
2026-01-22	2.540	2.630	2.540	2.630	2.478	39,897
2026-01-21	2.600	2.640	2.520	2.520	2.375	42,780
2026-01-20	2.540	2.590	2.520	2.590	2.440	118,983
2026-01-19	2.560	2.580	2.530	2.530	2.384	36,093
2026-01-16	2.570	2.580	2.540	2.560	2.412	60,927
2026-01-15	2.500	2.590	2.490	2.570	2.422	84,023
2026-01-14	2.430	2.500	2.430	2.490	2.346	83,110
2026-01-13	2.380	2.430	2.380	2.430	2.290	137,524
2026-01-12	2.360	2.380	2.350	2.370	2.233	71,453
2026-01-09	2.320	2.350	2.320	2.350	2.214	29,396
2026-01-08	2.320	2.320	2.310	2.320	2.186	8,003
2026-01-07	2.340	2.350	2.320	2.320	2.186	59,771
2026-01-06	2.250	2.350	2.250	2.340	2.205	38,996
2026-01-05	2.300	2.300	2.250	2.250	2.120	15,001
2026-01-02	2.270	2.300	2.250	2.250	2.120	16,797
2025-12-31	2.240	2.240	2.230	2.230	2.101	10,416
2025-12-30	2.250	2.250	2.240	2.240	2.111	472
2025-12-29	2.250	2.300	2.250	2.300	2.167	60,545
2025-12-24	2.250	2.250	2.220	2.220	2.092	7,767
2025-12-23	2.230	2.250	2.230	2.250	2.120	36,977
2025-12-22	2.230	2.230	2.190	2.200	2.073	30,443
2025-12-19	2.220	2.240	2.130	2.130	2.007	58,981
2025-12-18	2.230	2.230	2.190	2.210	2.082	10,540
2025-12-17	2.140	2.240	2.140	2.230	2.101	51,140
2025-12-16	2.090	2.100	2.050	2.060	1.941	91,435
2025-12-15	2.100	2.100	2.070	2.090	1.969	12,555
2025-12-12	2.090	2.140	2.090	2.120	1.998	27,433
2025-12-11	2.070	2.100	2.060	2.090	1.969	8,046
2025-12-10	2.070	2.080	2.060	2.070	1.951	29,647
2025-12-09	1.980	2.080	1.980	2.010	1.894	63,725
2025-12-08	1.970	1.990	1.970	1.970	1.856	10,905
2025-12-05	1.990	1.990	1.970	1.990	1.875	17,224
2025-12-04	1.955	1.990	1.955	1.990	1.875	10,813
2025-12-03	1.930	1.950	1.930	1.945	1.833	5,708
2025-12-02	1.900	1.910	1.890	1.910	1.800	61,270
2025-12-01	1.885	1.900	1.875	1.900	1.790	19,630
2025-11-28	1.900	1.900	1.860	1.860	1.753	10,001
2025-11-27	1.895	1.900	1.865	1.865	1.757	26,881
2025-11-26	1.850	1.890	1.850	1.865	1.757	22,241
2025-11-25	1.865	1.870	1.820	1.850	1.743	46,635
2025-11-24	1.815	1.900	1.815	1.880	1.771	11,914
2025-11-21	1.900	1.900	1.850	1.850	1.743	31,139
2025-11-20	1.950	1.960	1.950	1.960	1.847	1,451
2025-11-19	1.950	1.950	1.950	1.950	1.837	5,688
2025-11-18	1.950	1.950	1.930	1.930	1.819	14,996
2025-11-17	1.970	1.975	1.930	1.975	1.861	8,520
2025-11-14	2.020	2.050	1.960	1.960	1.847	18,097
2025-11-13	2.060	2.060	1.955	2.040	1.922	16,858
2025-11-12	1.950	2.060	1.950	2.040	1.922	57,932
2025-11-11	1.920	1.945	1.920	1.940	1.828	30,489
2025-11-10	1.890	1.890	1.875	1.883	1.774	9,970

← NewerPage 4 of 22 · 1,266 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.