Larvotto Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.675	0.690	0.650	0.670	0.670	2,414,825
2025-05-22	0.650	0.690	0.645	0.670	0.670	2,879,361
2025-05-21	0.700	0.720	0.665	0.665	0.665	4,773,460
2025-05-20	0.645	0.705	0.645	0.680	0.680	3,939,762
2025-05-19	0.665	0.680	0.635	0.645	0.645	3,605,439
2025-05-16	0.680	0.700	0.650	0.665	0.665	4,672,495
2025-05-15	0.660	0.683	0.640	0.655	0.655	5,497,131
2025-05-14	0.700	0.720	0.670	0.680	0.680	3,176,932
2025-05-13	0.720	0.745	0.670	0.710	0.710	7,621,836
2025-05-12	0.750	0.783	0.725	0.775	0.775	3,954,917
2025-05-09	0.765	0.765	0.725	0.755	0.755	4,102,884
2025-05-08	0.810	0.815	0.760	0.770	0.770	3,104,497
2025-05-07	0.875	0.880	0.790	0.805	0.805	5,009,308
2025-05-06	0.800	0.885	0.730	0.865	0.865	7,609,660
2025-05-05	0.785	0.800	0.755	0.785	0.785	3,022,734
2025-05-02	0.765	0.805	0.740	0.750	0.750	3,904,760
2025-05-01	0.800	0.815	0.725	0.765	0.765	7,342,607
2025-04-30	0.865	0.900	0.840	0.845	0.845	2,587,571
2025-04-29	0.885	0.890	0.860	0.870	0.870	3,188,875
2025-04-28	0.880	0.935	0.880	0.885	0.885	3,332,691
2025-04-24	0.865	0.915	0.865	0.870	0.870	4,649,430
2025-04-23	0.900	0.900	0.865	0.870	0.870	2,415,709
2025-04-22	0.850	0.910	0.845	0.885	0.885	3,229,774
2025-04-17	0.905	0.920	0.860	0.865	0.865	3,223,019
2025-04-16	0.950	0.960	0.900	0.905	0.905	4,024,456
2025-04-15	0.830	0.930	0.830	0.915	0.915	6,504,020
2025-04-14	0.835	0.860	0.815	0.820	0.820	4,184,344
2025-04-11	0.785	0.840	0.755	0.805	0.805	6,395,312
2025-04-10	0.735	0.780	0.685	0.780	0.780	11,496,770
2025-04-09	0.665	0.665	0.585	0.595	0.595	8,999,623
2025-04-08	0.705	0.725	0.680	0.695	0.695	6,843,391
2025-04-07	0.700	0.730	0.655	0.660	0.660	12,140,639
2025-04-04	0.825	0.835	0.785	0.810	0.810	4,776,300
2025-04-03	0.900	0.900	0.850	0.865	0.865	3,348,653
2025-04-02	0.945	0.950	0.905	0.915	0.915	2,435,172
2025-04-01	0.985	0.985	0.920	0.945	0.945	4,628,688
2025-03-31	1.015	1.020	0.955	0.955	0.955	4,566,643
2025-03-28	1.020	1.045	0.985	1.000	1.000	3,825,240
2025-03-27	1.045	1.070	0.980	1.000	1.000	5,610,306
2025-03-26	0.890	1.065	0.890	1.055	1.055	11,944,510
2025-03-25	0.910	0.965	0.860	0.880	0.880	6,219,313
2025-03-24	0.960	0.990	0.890	0.900	0.900	7,722,485
2025-03-21	0.970	1.000	0.945	0.955	0.955	5,486,861
2025-03-20	0.980	0.995	0.945	0.970	0.970	5,090,584
2025-03-19	0.880	0.980	0.880	0.960	0.960	9,559,660
2025-03-18	0.880	0.900	0.850	0.895	0.895	4,818,433
2025-03-17	0.835	0.890	0.835	0.860	0.860	7,097,037
2025-03-14	0.840	0.860	0.820	0.835	0.835	4,781,821
2025-03-13	0.790	0.835	0.790	0.820	0.820	4,908,671
2025-03-12	0.740	0.810	0.735	0.765	0.765	5,031,468
2025-03-11	0.730	0.750	0.710	0.745	0.745	5,956,838
2025-03-10	0.710	0.775	0.700	0.770	0.770	5,749,430
2025-03-07	0.745	0.745	0.675	0.680	0.680	4,967,842
2025-03-06	0.760	0.775	0.740	0.755	0.755	2,479,967
2025-03-05	0.725	0.755	0.725	0.735	0.735	2,448,532
2025-03-04	0.755	0.770	0.720	0.730	0.730	2,261,928
2025-03-03	0.725	0.780	0.715	0.775	0.775	3,580,764
2025-02-28	0.800	0.800	0.705	0.720	0.720	6,871,263
2025-02-27	0.800	0.840	0.790	0.805	0.805	1,269,650
2025-02-26	0.820	0.835	0.790	0.795	0.795	2,562,560

← NewerPage 7 of 21 · 1,233 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.