Larvotto Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 0.840 | 0.850 | 0.805 | 0.840 | 0.840 | 1,878,779 |
| 2026-10-19 | 0.880 | 0.880 | 0.840 | 0.845 | 0.845 | 1,069,092 |
| 2026-10-16 | 0.850 | 0.885 | 0.845 | 0.870 | 0.870 | 1,176,015 |
| 2026-10-15 | 0.900 | 0.900 | 0.835 | 0.840 | 0.840 | 1,784,556 |
| 2026-10-14 | 0.870 | 0.920 | 0.865 | 0.910 | 0.910 | 1,641,955 |
| 2026-10-13 | 0.930 | 0.930 | 0.865 | 0.875 | 0.875 | 1,921,230 |
| 2026-10-12 | 0.960 | 0.965 | 0.910 | 0.910 | 0.910 | 1,679,593 |
| 2026-10-09 | 0.920 | 0.935 | 0.895 | 0.920 | 0.920 | 1,051,113 |
| 2026-10-08 | 0.925 | 0.950 | 0.900 | 0.910 | 0.910 | 2,130,501 |
| 2026-10-07 | 0.980 | 0.980 | 0.930 | 0.940 | 0.940 | 1,989,616 |
| 2026-10-06 | 0.990 | 1.005 | 0.950 | 0.970 | 0.970 | 2,753,651 |
| 2026-10-05 | 1.035 | 1.035 | 0.970 | 0.995 | 0.995 | 3,332,097 |
| 2026-10-02 | 1.055 | 1.070 | 1.020 | 1.040 | 1.040 | 1,206,734 |
| 2026-10-01 | 1.090 | 1.110 | 1.045 | 1.055 | 1.055 | 1,537,812 |
| 2026-09-30 | 1.100 | 1.130 | 1.085 | 1.090 | 1.090 | 1,037,527 |
| 2026-09-29 | 1.055 | 1.090 | 1.055 | 1.090 | 1.090 | 487,119 |
| 2026-09-28 | 1.120 | 1.140 | 1.080 | 1.090 | 1.090 | 1,204,520 |
| 2026-09-25 | 1.140 | 1.160 | 1.110 | 1.120 | 1.120 | 1,327,892 |
| 2026-09-24 | 1.170 | 1.175 | 1.130 | 1.150 | 1.150 | 2,715,321 |
| 2026-09-23 | 1.195 | 1.230 | 1.160 | 1.180 | 1.180 | 2,030,808 |
| 2026-09-22 | 1.150 | 1.205 | 1.148 | 1.190 | 1.190 | 1,624,341 |
| 2026-09-21 | 1.140 | 1.175 | 1.120 | 1.140 | 1.140 | 2,562,409 |
| 2026-09-18 | 1.045 | 1.120 | 1.045 | 1.120 | 1.120 | 2,241,216 |
| 2026-09-17 | 1.030 | 1.030 | 0.995 | 1.020 | 1.020 | 994,784 |
| 2026-09-16 | 1.000 | 1.045 | 0.990 | 1.035 | 1.035 | 3,553,868 |
| 2026-09-15 | 1.040 | 1.040 | 1.005 | 1.010 | 1.010 | 3,106,537 |
| 2026-09-14 | 1.070 | 1.085 | 1.025 | 1.040 | 1.040 | 2,806,791 |
| 2026-09-11 | 1.105 | 1.105 | 1.045 | 1.085 | 1.085 | 1,824,538 |
| 2026-09-10 | 1.110 | 1.125 | 1.090 | 1.115 | 1.115 | 1,388,749 |
| 2026-09-09 | 1.100 | 1.115 | 1.085 | 1.095 | 1.095 | 824,670 |
| 2026-09-08 | 1.145 | 1.145 | 1.100 | 1.105 | 1.105 | 1,776,783 |
| 2026-09-07 | 1.060 | 1.125 | 1.045 | 1.115 | 1.115 | 2,396,041 |
| 2026-09-04 | 1.080 | 1.080 | 1.035 | 1.045 | 1.045 | 3,085,443 |
| 2026-09-03 | 1.090 | 1.095 | 1.025 | 1.050 | 1.050 | 3,890,158 |
| 2026-09-02 | 1.125 | 1.130 | 1.075 | 1.080 | 1.080 | 4,156,702 |
| 2026-09-01 | 1.180 | 1.190 | 1.110 | 1.145 | 1.145 | 5,106,550 |
| 2026-08-31 | 1.205 | 1.220 | 1.125 | 1.130 | 1.130 | 4,545,771 |
| 2026-08-28 | 1.285 | 1.300 | 1.240 | 1.255 | 1.255 | 1,123,037 |
| 2026-08-27 | 1.280 | 1.300 | 1.250 | 1.260 | 1.260 | 696,803 |
| 2026-08-26 | 1.285 | 1.335 | 1.265 | 1.285 | 1.285 | 1,840,619 |
| 2026-08-25 | 1.280 | 1.305 | 1.250 | 1.280 | 1.280 | 1,326,189 |
| 2026-08-24 | 1.315 | 1.330 | 1.270 | 1.285 | 1.285 | 1,273,923 |
| 2026-08-21 | 1.290 | 1.340 | 1.270 | 1.305 | 1.305 | 1,906,396 |
| 2026-08-20 | 1.255 | 1.305 | 1.240 | 1.295 | 1.295 | 2,258,653 |
| 2026-08-19 | 1.200 | 1.240 | 1.185 | 1.185 | 1.185 | 2,061,373 |
| 2026-08-18 | 1.200 | 1.285 | 1.200 | 1.240 | 1.240 | 3,201,294 |
| 2026-08-17 | 1.180 | 1.220 | 1.165 | 1.185 | 1.185 | 2,242,798 |
| 2026-08-14 | 1.215 | 1.215 | 1.160 | 1.165 | 1.165 | 2,055,314 |
| 2026-08-13 | 1.270 | 1.285 | 1.205 | 1.215 | 1.215 | 1,100,251 |
| 2026-08-12 | 1.300 | 1.305 | 1.245 | 1.265 | 1.265 | 1,694,441 |
| 2026-08-11 | 1.270 | 1.350 | 1.260 | 1.315 | 1.315 | 1,087,264 |
| 2026-08-10 | 1.380 | 1.390 | 1.265 | 1.280 | 1.280 | 3,517,166 |
| 2026-08-07 | 1.295 | 1.310 | 1.275 | 1.295 | 1.295 | 1,113,981 |
| 2026-08-06 | 1.330 | 1.365 | 1.280 | 1.295 | 1.295 | 2,214,206 |
| 2026-08-05 | 1.250 | 1.295 | 1.245 | 1.295 | 1.295 | 3,187,351 |
| 2026-08-04 | 1.170 | 1.235 | 1.160 | 1.220 | 1.220 | 1,246,298 |
| 2026-08-03 | 1.130 | 1.195 | 1.120 | 1.160 | 1.160 | 1,164,026 |
| 2026-07-31 | 1.120 | 1.145 | 1.115 | 1.120 | 1.120 | 505,705 |
| 2026-07-30 | 1.110 | 1.130 | 1.080 | 1.085 | 1.085 | 1,125,096 |
| 2026-07-29 | 1.120 | 1.135 | 1.108 | 1.110 | 1.110 | 627,839 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.