Larvotto Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.170 | 1.170 | 1.115 | 1.120 | 1.120 | 636,562 |
| 2026-07-27 | 1.150 | 1.180 | 1.140 | 1.155 | 1.155 | 706,495 |
| 2026-07-24 | 1.135 | 1.140 | 1.118 | 1.130 | 1.130 | 685,686 |
| 2026-07-23 | 1.165 | 1.200 | 1.155 | 1.170 | 1.170 | 738,991 |
| 2026-07-22 | 1.110 | 1.160 | 1.090 | 1.150 | 1.150 | 1,104,904 |
| 2026-07-21 | 1.050 | 1.090 | 1.005 | 1.070 | 1.070 | 2,796,629 |
| 2026-07-20 | 1.000 | 1.060 | 0.985 | 1.040 | 1.040 | 2,774,831 |
| 2026-07-17 | 1.125 | 1.125 | 1.020 | 1.020 | 1.020 | 4,222,698 |
| 2026-07-16 | 1.230 | 1.230 | 1.135 | 1.145 | 1.145 | 3,711,755 |
| 2026-07-15 | 1.225 | 1.250 | 1.200 | 1.225 | 1.225 | 1,452,527 |
| 2026-07-14 | 1.255 | 1.255 | 1.188 | 1.225 | 1.225 | 2,681,081 |
| 2026-07-13 | 1.275 | 1.280 | 1.250 | 1.265 | 1.265 | 454,444 |
| 2026-07-10 | 1.250 | 1.290 | 1.235 | 1.260 | 1.260 | 667,405 |
| 2026-07-09 | 1.215 | 1.235 | 1.180 | 1.200 | 1.200 | 1,249,216 |
| 2026-07-08 | 1.260 | 1.270 | 1.225 | 1.240 | 1.240 | 737,719 |
| 2026-07-07 | 1.275 | 1.285 | 1.255 | 1.270 | 1.270 | 902,639 |
| 2026-07-06 | 1.290 | 1.300 | 1.255 | 1.275 | 1.275 | 1,120,651 |
| 2026-07-03 | 1.235 | 1.290 | 1.230 | 1.270 | 1.270 | 1,111,316 |
| 2026-07-02 | 1.180 | 1.220 | 1.165 | 1.220 | 1.220 | 603,751 |
| 2026-07-01 | 1.215 | 1.230 | 1.165 | 1.175 | 1.175 | 1,121,171 |
| 2026-06-30 | 1.220 | 1.230 | 1.185 | 1.215 | 1.215 | 2,346,613 |
| 2026-06-29 | 1.230 | 1.235 | 1.195 | 1.210 | 1.210 | 978,241 |
| 2026-06-26 | 1.220 | 1.250 | 1.200 | 1.200 | 1.200 | 1,167,362 |
| 2026-06-25 | 1.240 | 1.245 | 1.190 | 1.210 | 1.210 | 1,522,317 |
| 2026-06-24 | 1.280 | 1.285 | 1.230 | 1.260 | 1.260 | 1,082,139 |
| 2026-06-23 | 1.330 | 1.340 | 1.280 | 1.285 | 1.285 | 1,209,290 |
| 2026-06-22 | 1.295 | 1.325 | 1.285 | 1.300 | 1.300 | 898,437 |
| 2026-06-19 | 1.320 | 1.355 | 1.270 | 1.290 | 1.290 | 1,998,010 |
| 2026-06-18 | 1.405 | 1.450 | 1.340 | 1.340 | 1.340 | 1,772,760 |
| 2026-06-17 | 1.350 | 1.450 | 1.345 | 1.415 | 1.415 | 2,264,981 |
| 2026-06-16 | 1.340 | 1.360 | 1.310 | 1.330 | 1.330 | 1,452,585 |
| 2026-06-15 | 1.270 | 1.360 | 1.270 | 1.345 | 1.345 | 1,697,846 |
| 2026-06-12 | 1.200 | 1.255 | 1.175 | 1.225 | 1.225 | 2,651,733 |
| 2026-06-11 | 1.330 | 1.350 | 1.090 | 1.120 | 1.120 | 5,916,013 |
| 2026-06-10 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-06-09 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-06-05 | 1.395 | 1.415 | 1.315 | 1.330 | 1.330 | 1,640,684 |
| 2026-06-04 | 1.390 | 1.455 | 1.365 | 1.410 | 1.410 | 1,516,682 |
| 2026-06-03 | 1.405 | 1.445 | 1.370 | 1.425 | 1.425 | 1,951,828 |
| 2026-06-02 | 1.320 | 1.425 | 1.305 | 1.405 | 1.405 | 1,945,646 |
| 2026-06-01 | 1.260 | 1.335 | 1.255 | 1.335 | 1.335 | 1,806,908 |
| 2026-05-29 | 1.265 | 1.325 | 1.235 | 1.250 | 1.250 | 2,553,203 |
| 2026-05-28 | 1.275 | 1.300 | 1.210 | 1.235 | 1.235 | 1,706,707 |
| 2026-05-27 | 1.300 | 1.335 | 1.275 | 1.275 | 1.275 | 1,097,463 |
| 2026-05-26 | 1.335 | 1.350 | 1.265 | 1.295 | 1.295 | 1,751,411 |
| 2026-05-25 | 1.340 | 1.370 | 1.300 | 1.320 | 1.320 | 785,294 |
| 2026-05-22 | 1.300 | 1.345 | 1.290 | 1.310 | 1.310 | 2,666,982 |
| 2026-05-21 | 1.230 | 1.275 | 1.230 | 1.250 | 1.250 | 2,515,575 |
| 2026-05-20 | 1.230 | 1.235 | 1.145 | 1.180 | 1.180 | 3,242,700 |
| 2026-05-19 | 1.345 | 1.355 | 1.225 | 1.230 | 1.230 | 3,639,289 |
| 2026-05-18 | 1.415 | 1.415 | 1.300 | 1.335 | 1.335 | 4,017,658 |
| 2026-05-15 | 1.590 | 1.620 | 1.410 | 1.430 | 1.430 | 3,953,699 |
| 2026-05-14 | 1.600 | 1.670 | 1.540 | 1.585 | 1.585 | 3,115,911 |
| 2026-05-13 | 1.530 | 1.600 | 1.455 | 1.595 | 1.595 | 3,096,929 |
| 2026-05-12 | 1.400 | 1.580 | 1.400 | 1.550 | 1.550 | 5,405,348 |
| 2026-05-11 | 1.330 | 1.420 | 1.310 | 1.400 | 1.400 | 2,333,135 |
| 2026-05-08 | 1.290 | 1.340 | 1.270 | 1.335 | 1.335 | 1,012,879 |
| 2026-05-07 | 1.270 | 1.315 | 1.270 | 1.295 | 1.295 | 1,895,272 |
| 2026-05-06 | 1.260 | 1.280 | 1.230 | 1.250 | 1.250 | 1,439,616 |
| 2026-05-05 | 1.240 | 1.270 | 1.215 | 1.260 | 1.260 | 1,368,456 |
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.