Larvotto Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.305 | 1.305 | 1.240 | 1.255 | 1.255 | 1,115,102 |
| 2026-05-01 | 1.280 | 1.305 | 1.220 | 1.250 | 1.250 | 1,379,114 |
| 2026-04-30 | 1.265 | 1.280 | 1.225 | 1.245 | 1.245 | 1,218,929 |
| 2026-04-29 | 1.315 | 1.320 | 1.250 | 1.270 | 1.270 | 1,895,217 |
| 2026-04-28 | 1.395 | 1.405 | 1.340 | 1.345 | 1.345 | 1,283,645 |
| 2026-04-27 | 1.345 | 1.445 | 1.330 | 1.400 | 1.400 | 2,010,361 |
| 2026-04-24 | 1.350 | 1.395 | 1.320 | 1.340 | 1.340 | 1,347,914 |
| 2026-04-23 | 1.375 | 1.465 | 1.340 | 1.355 | 1.355 | 2,474,583 |
| 2026-04-22 | 1.295 | 1.385 | 1.270 | 1.370 | 1.370 | 2,125,547 |
| 2026-04-21 | 1.325 | 1.355 | 1.305 | 1.330 | 1.330 | 1,570,195 |
| 2026-04-20 | 1.305 | 1.355 | 1.250 | 1.325 | 1.325 | 2,620,393 |
| 2026-04-17 | 1.270 | 1.310 | 1.225 | 1.285 | 1.285 | 2,081,883 |
| 2026-04-16 | 1.275 | 1.325 | 1.250 | 1.250 | 1.250 | 2,474,086 |
| 2026-04-15 | 1.255 | 1.285 | 1.245 | 1.275 | 1.275 | 2,462,353 |
| 2026-04-14 | 1.190 | 1.210 | 1.160 | 1.175 | 1.175 | 1,526,735 |
| 2026-04-13 | 1.210 | 1.210 | 1.130 | 1.145 | 1.145 | 2,266,081 |
| 2026-04-10 | 1.210 | 1.235 | 1.185 | 1.230 | 1.230 | 798,053 |
| 2026-04-09 | 1.245 | 1.245 | 1.195 | 1.210 | 1.210 | 1,422,389 |
| 2026-04-08 | 1.135 | 1.265 | 1.130 | 1.260 | 1.260 | 4,869,868 |
| 2026-04-07 | 1.060 | 1.140 | 1.040 | 1.070 | 1.070 | 1,836,142 |
| 2026-04-02 | 1.145 | 1.150 | 1.030 | 1.040 | 1.040 | 2,077,956 |
| 2026-04-01 | 1.090 | 1.140 | 1.075 | 1.100 | 1.100 | 2,318,134 |
| 2026-03-31 | 1.050 | 1.050 | 0.955 | 1.030 | 1.030 | 2,828,165 |
| 2026-03-30 | 1.010 | 1.020 | 0.985 | 1.010 | 1.010 | 3,528,044 |
| 2026-03-27 | 1.075 | 1.075 | 1.005 | 1.030 | 1.030 | 2,060,901 |
| 2026-03-26 | 1.190 | 1.190 | 1.055 | 1.065 | 1.065 | 3,275,160 |
| 2026-03-25 | 1.015 | 1.160 | 1.015 | 1.155 | 1.155 | 3,985,617 |
| 2026-03-24 | 1.065 | 1.065 | 0.975 | 0.995 | 0.995 | 3,438,355 |
| 2026-03-23 | 1.025 | 1.055 | 0.950 | 0.990 | 0.990 | 6,936,308 |
| 2026-03-20 | 1.100 | 1.120 | 1.050 | 1.075 | 1.075 | 3,670,813 |
| 2026-03-19 | 1.140 | 1.155 | 1.090 | 1.125 | 1.125 | 4,434,198 |
| 2026-03-18 | 1.235 | 1.245 | 1.185 | 1.215 | 1.215 | 3,151,329 |
| 2026-03-17 | 1.215 | 1.280 | 1.205 | 1.235 | 1.235 | 3,643,184 |
| 2026-03-16 | 1.270 | 1.270 | 1.185 | 1.205 | 1.205 | 5,766,845 |
| 2026-03-13 | 1.335 | 1.340 | 1.245 | 1.265 | 1.265 | 4,552,447 |
| 2026-03-12 | 1.385 | 1.400 | 1.320 | 1.345 | 1.345 | 2,930,125 |
| 2026-03-11 | 1.300 | 1.410 | 1.300 | 1.370 | 1.370 | 5,847,976 |
| 2026-03-10 | 1.350 | 1.350 | 1.270 | 1.270 | 1.270 | 1,819,979 |
| 2026-03-09 | 1.345 | 1.345 | 1.230 | 1.270 | 1.270 | 4,284,207 |
| 2026-03-06 | 1.385 | 1.385 | 1.330 | 1.365 | 1.365 | 4,016,113 |
| 2026-03-05 | 1.400 | 1.435 | 1.390 | 1.395 | 1.395 | 1,782,760 |
| 2026-03-04 | 1.415 | 1.440 | 1.365 | 1.380 | 1.380 | 3,990,636 |
| 2026-03-03 | 1.560 | 1.590 | 1.440 | 1.455 | 1.455 | 4,246,913 |
| 2026-03-02 | 1.490 | 1.565 | 1.465 | 1.540 | 1.540 | 3,711,386 |
| 2026-02-27 | 1.340 | 1.510 | 1.305 | 1.490 | 1.490 | 5,118,784 |
| 2026-02-26 | 1.385 | 1.400 | 1.330 | 1.335 | 1.335 | 1,996,617 |
| 2026-02-25 | 1.370 | 1.405 | 1.345 | 1.385 | 1.385 | 3,506,456 |
| 2026-02-24 | 1.420 | 1.455 | 1.365 | 1.365 | 1.365 | 2,263,815 |
| 2026-02-23 | 1.415 | 1.470 | 1.365 | 1.410 | 1.410 | 2,898,352 |
| 2026-02-20 | 1.420 | 1.445 | 1.380 | 1.380 | 1.380 | 1,938,194 |
| 2026-02-19 | 1.450 | 1.475 | 1.380 | 1.400 | 1.400 | 2,325,851 |
| 2026-02-18 | 1.395 | 1.455 | 1.370 | 1.445 | 1.445 | 2,050,673 |
| 2026-02-17 | 1.450 | 1.455 | 1.375 | 1.425 | 1.425 | 1,414,409 |
| 2026-02-16 | 1.385 | 1.475 | 1.380 | 1.450 | 1.450 | 2,879,500 |
| 2026-02-13 | 1.350 | 1.375 | 1.300 | 1.360 | 1.360 | 2,437,762 |
| 2026-02-12 | 1.380 | 1.395 | 1.345 | 1.370 | 1.370 | 3,226,445 |
| 2026-02-11 | 1.320 | 1.370 | 1.310 | 1.345 | 1.345 | 3,126,305 |
| 2026-02-10 | 1.315 | 1.345 | 1.295 | 1.310 | 1.310 | 2,488,396 |
| 2026-02-09 | 1.310 | 1.325 | 1.288 | 1.295 | 1.295 | 2,970,142 |
| 2026-02-06 | 1.305 | 1.310 | 1.210 | 1.240 | 1.240 | 8,296,512 |
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.