Lowell Resources Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.370	1.370	1.330	1.330	1.228	62
2025-05-21	1.370	1.370	1.360	1.370	1.265	42,252
2025-05-20	1.370	1.370	1.370	1.370	1.265	7,100
2025-05-19	1.325	1.360	1.325	1.360	1.255	28,589
2025-05-16	1.330	1.330	1.310	1.315	1.214	6,783
2025-05-15	1.320	1.325	1.310	1.325	1.223	21,790
2025-05-14	1.350	1.350	1.350	1.350	1.246	371
2025-05-13	1.375	1.390	1.310	1.310	1.209	31,339
2025-05-12	1.350	1.360	1.310	1.310	1.209	36,540
2025-05-09	1.310	1.330	1.310	1.330	1.228	29,681
2025-05-08	1.320	1.320	1.300	1.310	1.209	20,588
2025-05-07	1.350	1.350	1.300	1.300	1.200	101,160
2025-05-06	1.305	1.340	1.305	1.340	1.237	16,727
2025-05-05	1.275	1.305	1.275	1.305	1.205	16,258
2025-05-02	1.275	1.295	1.270	1.270	1.172	20,689
2025-05-01	1.260	1.260	1.240	1.240	1.145	14,850
2025-04-30	1.255	1.260	1.220	1.260	1.163	15,188
2025-04-29	1.270	1.270	1.225	1.260	1.163	18,364
2025-04-28	1.220	1.250	1.220	1.250	1.154	9,447
2025-04-24	1.255	1.255	1.210	1.210	1.117	5,001
2025-04-23	1.340	1.340	1.215	1.220	1.126	64,556
2025-04-22	1.320	1.355	1.320	1.340	1.237	18,134
2025-04-17	1.310	1.390	1.305	1.360	1.255	31,669
2025-04-16	1.240	1.310	1.235	1.300	1.200	59,654
2025-04-15	1.240	1.240	1.205	1.240	1.145	7,677
2025-04-14	1.210	1.250	1.200	1.250	1.154	15,146
2025-04-11	1.190	1.200	1.165	1.165	1.075	17,090
2025-04-10	1.130	1.190	1.130	1.190	1.098	74,189
2025-04-09	1.120	1.120	1.080	1.080	0.997	41,272
2025-04-08	1.120	1.150	1.090	1.150	1.061	14,369
2025-04-07	1.180	1.180	1.055	1.120	1.034	46,812
2025-04-04	1.200	1.210	1.180	1.210	1.117	43,414
2025-04-03	1.290	1.290	1.200	1.200	1.108	80,881
2025-04-02	1.290	1.290	1.290	1.290	1.191	8,285
2025-04-01	1.260	1.290	1.260	1.290	1.191	88,075
2025-03-31	1.240	1.240	1.230	1.230	1.135	6,378
2025-03-28	1.185	1.280	1.185	1.280	1.181	126,669
2025-03-27	1.180	1.180	1.180	1.180	1.089	10,978
2025-03-26	1.155	1.185	1.155	1.185	1.094	27,327
2025-03-25	1.125	1.160	1.125	1.160	1.071	12,200
2025-03-24	1.165	1.165	1.125	1.125	1.038	593
2025-03-21	1.160	1.165	1.160	1.165	1.075	10,164
2025-03-20	1.150	1.150	1.150	1.150	1.061	0
2025-03-19	1.140	1.160	1.140	1.150	1.061	72,351
2025-03-18	1.105	1.160	1.105	1.140	1.052	97,464
2025-03-17	1.105	1.105	1.105	1.105	1.020	2,000
2025-03-14	1.050	1.050	1.050	1.050	0.969	0
2025-03-13	1.088	1.105	1.050	1.050	0.969	55,936
2025-03-12	1.093	1.110	1.045	1.105	1.020	9,639
2025-03-11	1.060	1.060	1.050	1.050	0.969	6,865
2025-03-10	1.115	1.115	1.025	1.025	0.946	5,956
2025-03-07	1.110	1.130	1.090	1.090	1.006	35,339
2025-03-06	1.110	1.110	1.110	1.110	1.025	18,000
2025-03-05	1.155	1.155	1.115	1.115	1.029	10,005
2025-03-04	1.145	1.150	1.140	1.145	1.057	120,908
2025-03-03	1.155	1.155	1.155	1.155	1.066	0
2025-02-28	1.155	1.155	1.155	1.155	1.066	0
2025-02-27	1.150	1.155	1.150	1.155	1.066	22,885
2025-02-26	1.150	1.150	1.140	1.140	1.052	12,484
2025-02-25	1.150	1.150	1.150	1.150	1.061	9,555

← NewerPage 7 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.