Lowell Resources Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.575	1.575	1.560	1.575	1.484	18,139
2025-08-14	1.530	1.555	1.530	1.550	1.461	66,537
2025-08-13	1.475	1.540	1.475	1.480	1.395	118,512
2025-08-12	1.460	1.470	1.455	1.470	1.385	18,089
2025-08-11	1.440	1.455	1.440	1.455	1.371	29,214
2025-08-08	1.445	1.450	1.445	1.450	1.366	33,702
2025-08-07	1.410	1.410	1.400	1.400	1.319	22,907
2025-08-06	1.380	1.405	1.380	1.405	1.324	73,202
2025-08-05	1.435	1.440	1.400	1.400	1.319	84,842
2025-08-04	1.410	1.430	1.410	1.430	1.347	15,040
2025-08-01	1.445	1.450	1.410	1.410	1.329	31,785
2025-07-31	1.405	1.435	1.400	1.435	1.352	18,282
2025-07-30	1.420	1.490	1.420	1.490	1.404	14,585
2025-07-29	1.355	1.400	1.355	1.400	1.319	11,668
2025-07-28	1.380	1.380	1.350	1.360	1.282	58,686
2025-07-25	1.380	1.400	1.380	1.400	1.319	36,441
2025-07-24	1.395	1.400	1.395	1.400	1.319	2,571
2025-07-23	1.385	1.400	1.385	1.400	1.319	17,661
2025-07-22	1.330	1.390	1.330	1.390	1.310	51,619
2025-07-21	1.350	1.350	1.330	1.330	1.253	26,600
2025-07-18	1.370	1.370	1.365	1.365	1.286	4,559
2025-07-17	1.335	1.340	1.335	1.335	1.258	45,810
2025-07-16	1.370	1.370	1.320	1.320	1.244	34,813
2025-07-15	1.375	1.375	1.370	1.375	1.296	14,325
2025-07-14	1.375	1.375	1.375	1.375	1.296	770
2025-07-11	1.375	1.390	1.375	1.375	1.296	5,815
2025-07-10	1.390	1.390	1.300	1.335	1.258	152,223
2025-07-09	1.355	1.355	1.355	1.355	1.277	25,000
2025-07-08	1.370	1.370	1.350	1.355	1.277	13,935
2025-07-07	1.380	1.380	1.375	1.375	1.296	7,157
2025-07-04	1.330	1.375	1.330	1.375	1.296	38,814
2025-07-03	1.350	1.350	1.315	1.330	1.253	44,782
2025-07-02	1.320	1.330	1.310	1.330	1.253	43,615
2025-07-01	1.380	1.380	1.380	1.380	1.300	0
2025-06-30	1.340	1.380	1.300	1.380	1.300	29,587
2025-06-27	1.350	1.380	1.340	1.340	1.237	14,003
2025-06-26	1.350	1.350	1.315	1.350	1.246	103,918
2025-06-25	1.380	1.380	1.350	1.350	1.246	38,088
2025-06-24	1.430	1.435	1.385	1.385	1.278	117,319
2025-06-23	1.485	1.485	1.430	1.440	1.329	57,253
2025-06-20	1.520	1.535	1.465	1.465	1.352	52,718
2025-06-19	1.540	1.540	1.480	1.480	1.366	31,323
2025-06-18	1.533	1.540	1.523	1.540	1.421	10,839
2025-06-17	1.510	1.530	1.485	1.530	1.412	7,980
2025-06-16	1.485	1.500	1.470	1.470	1.357	20,769
2025-06-13	1.450	1.490	1.450	1.455	1.343	33,903
2025-06-12	1.435	1.450	1.435	1.450	1.338	57,057
2025-06-11	1.380	1.410	1.355	1.410	1.301	178,395
2025-06-10	1.400	1.400	1.380	1.400	1.292	67,737
2025-06-06	1.390	1.400	1.380	1.400	1.292	75,995
2025-06-05	1.400	1.400	1.380	1.380	1.274	3,762
2025-06-04	1.400	1.400	1.370	1.400	1.292	27,038
2025-06-03	1.380	1.400	1.380	1.400	1.292	51,957
2025-06-02	1.370	1.370	1.340	1.340	1.237	15
2025-05-30	1.340	1.360	1.325	1.340	1.237	354
2025-05-29	1.340	1.340	1.325	1.340	1.237	851
2025-05-28	1.340	1.340	1.340	1.340	1.237	14,258
2025-05-27	1.330	1.330	1.310	1.310	1.209	25,129
2025-05-26	1.340	1.340	1.330	1.330	1.228	17,631
2025-05-23	1.340	1.340	1.330	1.330	1.228	19,736

← NewerPage 6 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.