LTR Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.565	0.630	0.500	0.510	0.510	3,838,931
2026-04-30	0.405	0.405	0.405	0.405	0.405	0
2026-04-29	0.405	0.405	0.405	0.405	0.405	0
2026-04-28	0.410	0.410	0.400	0.405	0.405	381,390
2026-04-27	0.405	0.430	0.400	0.430	0.430	172,334
2026-04-24	0.400	0.410	0.390	0.390	0.390	191,879
2026-04-23	0.405	0.410	0.400	0.405	0.405	218,603
2026-04-22	0.415	0.415	0.395	0.405	0.405	145,466
2026-04-21	0.400	0.415	0.400	0.415	0.415	105,459
2026-04-20	0.395	0.410	0.395	0.395	0.395	142,528
2026-04-17	0.410	0.420	0.395	0.400	0.400	515,127
2026-04-16	0.410	0.425	0.410	0.425	0.425	28,007
2026-04-15	0.400	0.415	0.400	0.415	0.415	299,666
2026-04-14	0.400	0.425	0.400	0.400	0.400	258,381
2026-04-13	0.400	0.405	0.400	0.400	0.400	40,833
2026-04-10	0.430	0.430	0.400	0.415	0.415	109,775
2026-04-09	0.415	0.430	0.415	0.430	0.430	100,371
2026-04-08	0.410	0.435	0.410	0.415	0.415	190,709
2026-04-07	0.415	0.415	0.395	0.395	0.395	75,525
2026-04-02	0.410	0.415	0.395	0.405	0.405	128,339
2026-04-01	0.400	0.420	0.400	0.410	0.410	150,400
2026-03-31	0.390	0.405	0.390	0.405	0.405	22,242
2026-03-30	0.390	0.400	0.385	0.390	0.390	183,627
2026-03-27	0.410	0.410	0.395	0.400	0.400	94,084
2026-03-26	0.415	0.415	0.405	0.405	0.405	63,212
2026-03-25	0.400	0.410	0.400	0.410	0.410	69,364
2026-03-24	0.400	0.430	0.385	0.385	0.385	304,218
2026-03-23	0.385	0.392	0.380	0.380	0.380	240,018
2026-03-20	0.415	0.415	0.385	0.395	0.395	153,130
2026-03-19	0.420	0.420	0.355	0.415	0.415	430,737
2026-03-18	0.435	0.435	0.425	0.425	0.425	140,719
2026-03-17	0.430	0.435	0.430	0.430	0.430	11,014
2026-03-16	0.435	0.445	0.430	0.430	0.430	270,189
2026-03-13	0.460	0.460	0.440	0.440	0.440	224,509
2026-03-12	0.455	0.460	0.435	0.460	0.460	141,434
2026-03-11	0.460	0.460	0.440	0.445	0.445	104,584
2026-03-10	0.450	0.460	0.450	0.460	0.460	43,776
2026-03-09	0.450	0.460	0.430	0.435	0.435	277,757
2026-03-06	0.450	0.455	0.435	0.450	0.450	131,346
2026-03-05	0.470	0.480	0.450	0.450	0.450	239,751
2026-03-04	0.440	0.450	0.430	0.430	0.430	183,476
2026-03-03	0.450	0.460	0.440	0.440	0.440	41,327
2026-03-02	0.450	0.455	0.435	0.450	0.450	118,272
2026-02-27	0.460	0.475	0.450	0.450	0.450	84,873
2026-02-26	0.485	0.490	0.450	0.460	0.460	354,395
2026-02-25	0.470	0.490	0.470	0.490	0.490	62,325
2026-02-24	0.490	0.495	0.450	0.460	0.460	466,499
2026-02-23	0.490	0.500	0.485	0.490	0.490	104,680
2026-02-20	0.505	0.505	0.480	0.485	0.485	220,927
2026-02-19	0.510	0.535	0.495	0.500	0.500	249,474
2026-02-18	0.500	0.535	0.500	0.520	0.520	326,556
2026-02-17	0.520	0.520	0.490	0.495	0.495	201,668
2026-02-16	0.520	0.525	0.510	0.520	0.520	55,842
2026-02-13	0.550	0.550	0.515	0.515	0.515	290,845
2026-02-12	0.575	0.575	0.540	0.550	0.550	214,308
2026-02-11	0.590	0.590	0.555	0.570	0.570	333,477
2026-02-10	0.490	0.590	0.490	0.590	0.590	355,285
2026-02-09	0.485	0.510	0.485	0.490	0.490	109,659
2026-02-06	0.510	0.510	0.460	0.490	0.490	416,688
2026-02-05	0.510	0.510	0.495	0.510	0.510	192,543

← NewerPage 3 of 5 · 254 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.