LTR Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.530	0.540	0.505	0.505	0.505	147,319
2026-02-03	0.540	0.540	0.520	0.530	0.530	116,099
2026-02-02	0.540	0.540	0.505	0.510	0.510	203,537
2026-01-30	0.535	0.545	0.495	0.545	0.545	399,595
2026-01-29	0.555	0.555	0.530	0.535	0.535	251,772
2026-01-28	0.555	0.570	0.545	0.550	0.550	196,116
2026-01-27	0.570	0.585	0.540	0.585	0.585	261,748
2026-01-23	0.585	0.585	0.555	0.570	0.570	240,613
2026-01-22	0.600	0.630	0.565	0.570	0.570	540,220
2026-01-21	0.550	0.570	0.535	0.570	0.570	110,471
2026-01-20	0.575	0.575	0.545	0.555	0.555	286,629
2026-01-19	0.575	0.580	0.545	0.565	0.565	376,234
2026-01-16	0.590	0.595	0.575	0.575	0.575	154,132
2026-01-15	0.590	0.615	0.580	0.585	0.585	187,821
2026-01-14	0.610	0.615	0.580	0.595	0.595	604,299
2026-01-13	0.640	0.640	0.610	0.615	0.615	127,738
2026-01-12	0.620	0.640	0.620	0.640	0.640	119,786
2026-01-09	0.655	0.655	0.610	0.630	0.630	130,015
2026-01-08	0.630	0.645	0.620	0.645	0.645	300,480
2026-01-07	0.660	0.665	0.610	0.630	0.630	309,235
2026-01-06	0.645	0.680	0.625	0.650	0.650	617,985
2026-01-05	0.720	0.725	0.640	0.650	0.650	545,752
2026-01-02	0.720	0.750	0.700	0.710	0.710	426,213
2025-12-31	0.655	0.730	0.655	0.720	0.720	660,340
2025-12-30	0.645	0.650	0.630	0.650	0.650	252,767
2025-12-29	0.650	0.655	0.620	0.635	0.635	363,560
2025-12-24	0.650	0.650	0.605	0.640	0.640	487,872
2025-12-23	0.540	0.685	0.532	0.660	0.660	878,679
2025-12-22	0.520	0.555	0.515	0.540	0.540	445,820
2025-12-19	0.500	0.535	0.495	0.520	0.520	152,767
2025-12-18	0.505	0.505	0.480	0.480	0.480	88,619
2025-12-17	0.470	0.515	0.470	0.505	0.505	304,039
2025-12-16	0.505	0.505	0.460	0.465	0.465	559,627
2025-12-15	0.505	0.505	0.485	0.505	0.505	226,297
2025-12-12	0.500	0.540	0.500	0.505	0.505	529,902
2025-12-11	0.475	0.520	0.470	0.500	0.500	637,441
2025-12-10	0.485	0.500	0.460	0.480	0.480	492,556
2025-12-09	0.430	0.485	0.425	0.465	0.465	366,716
2025-12-08	0.425	0.440	0.420	0.430	0.430	232,438
2025-12-05	0.450	0.470	0.400	0.420	0.420	262,793
2025-12-04	0.450	0.460	0.435	0.450	0.450	139,500
2025-12-03	0.460	0.470	0.450	0.460	0.460	185,072
2025-12-02	0.450	0.465	0.445	0.445	0.445	96,196
2025-12-01	0.470	0.490	0.455	0.460	0.460	153,438
2025-11-28	0.475	0.485	0.460	0.470	0.470	88,982
2025-11-27	0.465	0.515	0.455	0.480	0.480	507,161
2025-11-26	0.445	0.465	0.440	0.465	0.465	145,978
2025-11-25	0.450	0.455	0.440	0.445	0.445	16,696
2025-11-24	0.455	0.455	0.435	0.445	0.445	100,326
2025-11-21	0.450	0.470	0.440	0.450	0.450	300,252
2025-11-20	0.460	0.505	0.445	0.445	0.445	253,187
2025-11-19	0.475	0.480	0.445	0.450	0.450	98,397
2025-11-18	0.485	0.485	0.440	0.450	0.450	275,733
2025-11-17	0.495	0.495	0.485	0.485	0.485	114,090
2025-11-14	0.500	0.500	0.485	0.495	0.495	210,535
2025-11-13	0.490	0.505	0.485	0.500	0.500	148,972
2025-11-12	0.525	0.525	0.485	0.490	0.490	213,848
2025-11-11	0.470	0.515	0.445	0.515	0.515	531,749
2025-11-10	0.425	0.475	0.425	0.470	0.470	307,560
2025-11-07	0.435	0.440	0.430	0.440	0.440	64,577

← NewerPage 4 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.