LTR Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.340	0.340	0.315	0.315	0.315	217,499
2024-03-12	0.290	0.340	0.290	0.340	0.340	961,054
2024-03-11	0.285	0.290	0.280	0.290	0.290	103,769
2024-03-08	0.285	0.285	0.280	0.280	0.280	32,912
2024-03-07	0.285	0.285	0.265	0.265	0.265	76,392
2024-03-06	0.280	0.285	0.280	0.285	0.285	29,527
2024-03-05	0.290	0.290	0.272	0.273	0.273	78,945
2024-03-04	0.290	0.295	0.285	0.285	0.285	71,420
2024-03-01	0.280	0.300	0.275	0.290	0.290	180,951
2024-02-29	0.260	0.270	0.250	0.270	0.270	552,197
2024-02-28	0.285	0.285	0.260	0.260	0.260	363,889
2024-02-27	0.285	0.290	0.280	0.290	0.290	28,447
2024-02-26	0.300	0.300	0.280	0.280	0.280	96,466
2024-02-23	0.285	0.290	0.285	0.290	0.290	31,254
2024-02-22	0.300	0.300	0.280	0.280	0.280	144,010
2024-02-21	0.305	0.305	0.300	0.300	0.300	66,850
2024-02-20	0.300	0.320	0.285	0.300	0.300	398,063
2024-02-19	0.310	0.310	0.295	0.295	0.295	26,812
2024-02-16	0.315	0.315	0.300	0.300	0.300	80,116
2024-02-15	0.300	0.305	0.290	0.305	0.305	227,945
2024-02-14	0.295	0.300	0.295	0.295	0.295	196,166
2024-02-13	0.300	0.300	0.295	0.295	0.295	98,280
2024-02-12	0.300	0.310	0.300	0.305	0.305	150,000
2024-02-09	0.300	0.300	0.280	0.300	0.300	219,355
2024-02-08	0.310	0.310	0.290	0.290	0.290	235,119
2024-02-07	0.335	0.335	0.310	0.310	0.310	309,084
2024-02-06	0.330	0.335	0.315	0.335	0.335	201,159
2024-02-05	0.340	0.340	0.320	0.330	0.330	213,315
2024-02-02	0.305	0.340	0.300	0.340	0.340	287,639
2024-02-01	0.315	0.315	0.290	0.300	0.300	154,721
2024-01-31	0.320	0.325	0.315	0.315	0.315	80,094
2024-01-30	0.325	0.330	0.315	0.325	0.325	109,863
2024-01-29	0.310	0.320	0.310	0.310	0.310	138,448
2024-01-25	0.310	0.330	0.310	0.330	0.330	369,692
2024-01-24	0.310	0.320	0.300	0.320	0.320	222,526
2024-01-23	0.315	0.320	0.300	0.300	0.300	127,371
2024-01-22	0.320	0.320	0.295	0.300	0.300	154,499
2024-01-19	0.305	0.305	0.280	0.300	0.300	474,161
2024-01-18	0.305	0.305	0.300	0.305	0.305	151,474
2024-01-17	0.310	0.315	0.300	0.315	0.315	275,183
2024-01-16	0.315	0.320	0.305	0.320	0.320	115,666
2024-01-15	0.325	0.325	0.305	0.325	0.325	129,904
2024-01-12	0.335	0.335	0.315	0.315	0.315	103,260
2024-01-11	0.335	0.340	0.330	0.340	0.340	88,140
2024-01-10	0.330	0.335	0.310	0.335	0.335	265,739
2024-01-09	0.325	0.330	0.320	0.320	0.320	165,161
2024-01-08	0.330	0.330	0.320	0.320	0.320	87,113
2024-01-05	0.340	0.340	0.310	0.315	0.315	125,963
2024-01-04	0.345	0.345	0.330	0.340	0.340	131,617
2024-01-03	0.340	0.355	0.330	0.330	0.330	71,435
2024-01-02	0.345	0.350	0.330	0.345	0.345	173,163
2023-12-29	0.370	0.375	0.335	0.345	0.345	415,936
2023-12-28	0.360	0.370	0.360	0.370	0.370	187,863
2023-12-27	0.360	0.365	0.350	0.360	0.360	98,522
2023-12-22	0.345	0.360	0.340	0.340	0.340	173,871
2023-12-21	0.305	0.340	0.300	0.340	0.340	476,292
2023-12-20	0.330	0.335	0.300	0.310	0.310	504,627
2023-12-19	0.365	0.365	0.320	0.320	0.320	746,148
2023-12-18	0.330	0.400	0.320	0.360	0.360	2,202,046
2023-12-15	0.295	0.335	0.290	0.330	0.330	1,319,102

← NewerPage 12 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.