Lowell Resources Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.900	1.900	1.808	1.840	1.734	98,185
2025-11-06	1.920	1.920	1.900	1.915	1.804	34,943
2025-11-05	1.930	1.930	1.850	1.850	1.743	48,356
2025-11-04	1.950	1.950	1.910	1.930	1.819	57,499
2025-11-03	1.920	1.950	1.865	1.950	1.837	12,888
2025-10-31	1.930	1.950	1.930	1.945	1.833	17,704
2025-10-30	1.870	1.920	1.870	1.900	1.790	11,655
2025-10-29	1.910	1.945	1.860	1.860	1.753	45,447
2025-10-28	2.040	2.040	1.880	1.910	1.800	100,151
2025-10-27	2.100	2.110	2.080	2.110	1.988	26,715
2025-10-24	2.090	2.100	2.080	2.100	1.979	23,127
2025-10-23	2.060	2.070	2.000	2.070	1.951	68,654
2025-10-22	2.030	2.140	2.000	2.080	1.960	104,243
2025-10-21	2.150	2.195	2.140	2.190	2.064	57,003
2025-10-20	2.180	2.180	2.120	2.140	2.016	71,370
2025-10-17	2.250	2.250	2.150	2.180	2.054	38,788
2025-10-16	2.190	2.240	2.190	2.230	2.101	20,578
2025-10-15	2.200	2.250	2.200	2.250	2.120	12,370
2025-10-14	2.220	2.230	2.170	2.170	2.045	13,981
2025-10-13	2.080	2.120	2.060	2.120	1.998	36,874
2025-10-10	2.140	2.150	2.080	2.080	1.960	64,650
2025-10-09	2.160	2.190	2.130	2.130	2.007	85,444
2025-10-08	2.270	2.270	2.170	2.180	2.054	191,365
2025-10-07	2.220	2.280	2.220	2.250	2.120	70,478
2025-10-06	2.200	2.210	2.180	2.210	2.082	18,664
2025-10-03	2.130	2.160	2.130	2.160	2.035	25,624
2025-10-02	2.120	2.150	2.120	2.150	2.026	152,459
2025-10-01	2.150	2.190	2.140	2.140	2.016	142,769
2025-09-30	1.990	2.110	1.990	2.110	1.988	186,378
2025-09-29	1.950	1.990	1.950	1.990	1.875	56,844
2025-09-26	1.930	1.970	1.930	1.950	1.837	100,282
2025-09-25	1.950	1.970	1.910	1.910	1.800	79,058
2025-09-24	1.950	1.965	1.950	1.960	1.847	7,871
2025-09-23	1.950	1.970	1.950	1.955	1.842	20,405
2025-09-22	1.900	1.940	1.900	1.940	1.828	32,981
2025-09-19	1.900	1.900	1.885	1.885	1.776	11,413
2025-09-18	1.880	1.900	1.875	1.900	1.790	10,700
2025-09-17	1.900	1.900	1.875	1.890	1.781	36,959
2025-09-16	1.890	1.900	1.880	1.890	1.781	110,976
2025-09-15	1.870	1.900	1.870	1.890	1.781	23,681
2025-09-12	1.900	1.900	1.870	1.870	1.762	67,387
2025-09-11	1.840	1.880	1.840	1.880	1.771	20,260
2025-09-10	1.800	1.835	1.800	1.830	1.724	39,418
2025-09-09	1.770	1.800	1.760	1.790	1.687	46,679
2025-09-08	1.765	1.770	1.760	1.770	1.668	42,956
2025-09-05	1.750	1.785	1.745	1.745	1.644	43,368
2025-09-04	1.795	1.795	1.795	1.795	1.691	557
2025-09-03	1.765	1.765	1.765	1.765	1.663	9,214
2025-09-02	1.700	1.845	1.700	1.715	1.616	17,478
2025-09-01	1.600	1.745	1.600	1.700	1.602	122,645
2025-08-29	1.605	1.605	1.605	1.605	1.512	1,917
2025-08-28	1.570	1.605	1.565	1.605	1.512	59,385
2025-08-27	1.560	1.570	1.560	1.570	1.479	30,864
2025-08-26	1.560	1.570	1.545	1.570	1.479	25,955
2025-08-25	1.550	1.550	1.550	1.550	1.461	26,037
2025-08-22	1.570	1.570	1.545	1.550	1.461	47,961
2025-08-21	1.550	1.560	1.550	1.560	1.470	39,527
2025-08-20	1.575	1.575	1.550	1.555	1.465	38,079
2025-08-19	1.560	1.580	1.550	1.575	1.484	24,297
2025-08-18	1.570	1.585	1.570	1.570	1.479	20,453

← NewerPage 5 of 22 · 1,269 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.