LTR Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.500	0.535	0.495	0.510	0.510	170,801
2026-07-24	0.490	0.490	0.480	0.490	0.490	154,274
2026-07-23	0.480	0.490	0.475	0.485	0.485	227,742
2026-07-22	0.490	0.500	0.475	0.475	0.475	288,673
2026-07-21	0.515	0.515	0.480	0.490	0.490	89,160
2026-07-20	0.520	0.520	0.500	0.505	0.505	149,431
2026-07-17	0.550	0.580	0.500	0.510	0.510	789,047
2026-07-16	0.485	0.495	0.470	0.495	0.495	231,389
2026-07-15	0.490	0.495	0.485	0.485	0.485	37,555
2026-07-14	0.500	0.500	0.480	0.490	0.490	175,703
2026-07-13	0.510	0.525	0.500	0.500	0.500	91,385
2026-07-10	0.500	0.520	0.500	0.520	0.520	149,606
2026-07-09	0.570	0.570	0.500	0.500	0.500	306,821
2026-07-08	0.550	0.570	0.535	0.570	0.570	96,752
2026-07-07	0.570	0.575	0.535	0.545	0.545	370,389
2026-07-06	0.565	0.575	0.550	0.575	0.575	116,716
2026-07-03	0.555	0.580	0.553	0.575	0.575	154,312
2026-07-02	0.535	0.550	0.530	0.540	0.540	123,700
2026-07-01	0.550	0.555	0.535	0.535	0.535	198,104
2026-06-30	0.570	0.570	0.540	0.545	0.545	299,521
2026-06-29	0.560	0.580	0.540	0.580	0.580	165,614
2026-06-26	0.585	0.585	0.550	0.560	0.560	322,954
2026-06-25	0.600	0.615	0.570	0.585	0.585	565,142
2026-06-24	0.580	0.645	0.550	0.600	0.600	1,510,087
2026-06-23	0.550	0.565	0.525	0.565	0.565	334,767
2026-06-22	0.600	0.600	0.550	0.560	0.560	520,604
2026-06-19	0.600	0.600	0.565	0.590	0.590	650,205
2026-06-18	0.510	0.610	0.490	0.610	0.610	1,067,176
2026-06-17	0.495	0.515	0.495	0.510	0.510	520,414
2026-06-16	0.520	0.520	0.465	0.485	0.485	646,464
2026-06-15	0.565	0.565	0.505	0.520	0.520	380,455
2026-06-12	0.515	0.610	0.505	0.540	0.540	1,477,084
2026-06-11	0.475	0.535	0.445	0.500	0.500	2,211,908
2026-06-10	0.480	0.480	0.420	0.425	0.425	753,457
2026-06-09	0.515	0.540	0.450	0.465	0.465	1,585,844
2026-06-05	0.370	0.470	0.370	0.465	0.465	1,299,987
2026-06-04	0.375	0.375	0.365	0.370	0.370	44,819
2026-06-03	0.370	0.370	0.365	0.365	0.365	66,196
2026-06-02	0.380	0.383	0.370	0.370	0.370	174,866
2026-06-01	0.375	0.375	0.365	0.375	0.375	174,321
2026-05-29	0.370	0.385	0.370	0.375	0.375	115,097
2026-05-28	0.375	0.385	0.365	0.370	0.370	115,126
2026-05-27	0.365	0.385	0.365	0.375	0.375	161,465
2026-05-26	0.370	0.370	0.350	0.355	0.355	308,098
2026-05-25	0.390	0.395	0.360	0.365	0.365	438,230
2026-05-22	0.395	0.395	0.385	0.385	0.385	79,801
2026-05-21	0.395	0.400	0.390	0.390	0.390	378,754
2026-05-20	0.400	0.400	0.395	0.395	0.395	471,677
2026-05-19	0.410	0.415	0.400	0.400	0.400	75,226
2026-05-18	0.410	0.410	0.400	0.400	0.400	369,824
2026-05-15	0.410	0.425	0.405	0.405	0.405	156,307
2026-05-14	0.415	0.415	0.405	0.405	0.405	405,644
2026-05-13	0.410	0.420	0.405	0.410	0.410	337,339
2026-05-12	0.425	0.425	0.400	0.405	0.405	666,882
2026-05-11	0.435	0.455	0.420	0.420	0.420	323,009
2026-05-08	0.420	0.450	0.420	0.435	0.435	271,432
2026-05-07	0.435	0.445	0.400	0.420	0.420	779,822
2026-05-06	0.440	0.450	0.430	0.430	0.430	365,856
2026-05-05	0.460	0.460	0.425	0.430	0.430	408,325
2026-05-04	0.485	0.490	0.450	0.455	0.455	794,237

← NewerPage 2 of 13 · 723 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.