LTR Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	1.950	2.020	1.770	1.790	1.790	1,643,864
2024-09-02	1.920	2.110	1.875	1.915	1.915	1,974,663
2024-08-30	1.750	1.995	1.740	1.880	1.880	2,334,069
2024-08-29	1.770	1.810	1.710	1.770	1.770	534,885
2024-08-28	1.755	1.820	1.700	1.745	1.745	757,829
2024-08-27	1.685	1.860	1.650	1.755	1.755	1,225,985
2024-08-26	1.860	1.895	1.650	1.685	1.685	2,058,993
2024-08-23	1.590	1.875	1.545	1.800	1.800	3,371,330
2024-08-22	1.330	1.605	1.330	1.550	1.550	2,665,563
2024-08-21	1.265	1.325	1.240	1.325	1.325	437,532
2024-08-20	1.320	1.360	1.230	1.260	1.260	1,290,707
2024-08-19	1.290	1.420	1.260	1.300	1.300	1,465,309
2024-08-16	1.400	1.420	1.250	1.260	1.260	1,646,232
2024-08-15	1.290	1.440	1.180	1.375	1.375	2,530,011
2024-08-14	1.320	1.410	1.210	1.260	1.260	3,650,521
2024-08-13	1.090	1.320	1.030	1.245	1.245	4,809,344
2024-08-12	0.850	0.965	0.850	0.965	0.965	1,169,832
2024-08-09	0.840	0.850	0.820	0.820	0.820	331,385
2024-08-08	0.860	0.900	0.810	0.810	0.810	1,184,820
2024-08-07	0.835	0.835	0.760	0.790	0.790	540,054
2024-08-06	0.685	0.840	0.680	0.815	0.815	946,387
2024-08-05	0.800	0.800	0.680	0.680	0.680	1,040,407
2024-08-02	0.795	0.795	0.720	0.730	0.730	995,353
2024-08-01	0.755	0.805	0.755	0.795	0.795	465,431
2024-07-31	0.780	0.790	0.760	0.765	0.765	481,283
2024-07-30	0.765	0.800	0.750	0.780	0.780	1,477,604
2024-07-29	0.890	0.920	0.800	0.800	0.800	770,532
2024-07-26	0.785	0.975	0.780	0.880	0.880	743,652
2024-07-25	0.810	0.820	0.780	0.780	0.780	464,918
2024-07-24	0.820	0.850	0.765	0.810	0.810	1,337,459
2024-07-23	0.900	0.900	0.900	0.900	0.900	0
2024-07-22	0.900	0.900	0.900	0.900	0.900	0
2024-07-19	0.895	1.000	0.870	0.900	0.900	729,455
2024-07-18	0.820	0.935	0.800	0.880	0.880	710,496
2024-07-17	0.807	0.815	0.760	0.815	0.815	210,914
2024-07-16	0.795	0.835	0.790	0.790	0.790	132,357
2024-07-15	0.800	0.810	0.750	0.780	0.780	380,142
2024-07-12	0.845	0.850	0.790	0.790	0.790	111,801
2024-07-11	0.845	0.850	0.810	0.810	0.810	320,555
2024-07-10	0.830	0.830	0.760	0.810	0.810	383,408
2024-07-09	0.870	0.870	0.825	0.825	0.825	218,832
2024-07-08	0.920	0.920	0.860	0.860	0.860	176,961
2024-07-05	0.850	0.910	0.850	0.900	0.900	389,489
2024-07-04	0.890	0.930	0.850	0.850	0.850	248,132
2024-07-03	0.817	0.940	0.810	0.880	0.880	491,630
2024-07-02	0.860	0.875	0.810	0.810	0.810	241,472
2024-07-01	0.790	0.915	0.760	0.860	0.860	1,100,503
2024-06-28	0.765	0.785	0.745	0.780	0.780	234,719
2024-06-27	0.780	0.780	0.735	0.765	0.765	278,876
2024-06-26	0.735	0.785	0.735	0.785	0.785	315,879
2024-06-25	0.715	0.745	0.700	0.730	0.730	183,049
2024-06-24	0.680	0.730	0.680	0.700	0.700	405,264
2024-06-21	0.720	0.745	0.665	0.665	0.665	540,157
2024-06-20	0.795	0.825	0.720	0.720	0.720	681,304
2024-06-19	0.720	0.800	0.680	0.800	0.800	751,559
2024-06-18	0.770	0.775	0.665	0.735	0.735	996,949
2024-06-17	0.785	0.820	0.750	0.770	0.770	376,530
2024-06-14	0.815	0.815	0.745	0.770	0.770	1,394,471
2024-06-13	0.925	0.940	0.780	0.800	0.800	1,659,567
2024-06-12	0.960	1.050	0.900	0.925	0.925	1,773,740

← NewerPage 10 of 13 · 724 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.