LTR Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.435	0.455	0.425	0.425	0.425	285,722
2025-11-05	0.445	0.445	0.415	0.435	0.435	494,403
2025-11-04	0.475	0.480	0.435	0.445	0.445	631,954
2025-11-03	0.510	0.510	0.475	0.475	0.475	161,732
2025-10-31	0.515	0.525	0.490	0.500	0.500	363,090
2025-10-30	0.485	0.520	0.465	0.500	0.500	483,724
2025-10-29	0.500	0.505	0.470	0.480	0.480	504,309
2025-10-28	0.540	0.540	0.490	0.500	0.500	820,958
2025-10-27	0.535	0.585	0.530	0.530	0.530	503,877
2025-10-24	0.540	0.550	0.525	0.525	0.525	202,062
2025-10-23	0.530	0.565	0.520	0.540	0.540	487,380
2025-10-22	0.535	0.550	0.525	0.530	0.530	274,635
2025-10-21	0.520	0.580	0.520	0.535	0.535	465,180
2025-10-20	0.525	0.525	0.510	0.510	0.510	247,265
2025-10-17	0.555	0.555	0.505	0.510	0.510	1,017,875
2025-10-16	0.585	0.590	0.555	0.565	0.565	602,185
2025-10-15	0.600	0.620	0.555	0.585	0.585	716,843
2025-10-14	0.650	0.650	0.600	0.600	0.600	513,002
2025-10-13	0.645	0.660	0.615	0.635	0.635	374,790
2025-10-10	0.610	0.665	0.605	0.665	0.665	524,333
2025-10-09	0.620	0.625	0.605	0.605	0.605	312,535
2025-10-08	0.650	0.650	0.605	0.615	0.615	905,065
2025-10-07	0.670	0.675	0.645	0.650	0.650	475,635
2025-10-06	0.735	0.735	0.670	0.670	0.670	638,102
2025-10-03	0.730	0.752	0.710	0.720	0.720	493,802
2025-10-02	0.715	0.750	0.700	0.725	0.725	605,235
2025-10-01	0.635	0.730	0.620	0.720	0.720	1,238,877
2025-09-30	0.660	0.660	0.615	0.635	0.635	461,576
2025-09-29	0.670	0.670	0.635	0.645	0.645	645,919
2025-09-26	0.695	0.695	0.660	0.660	0.660	416,142
2025-09-25	0.710	0.720	0.665	0.675	0.675	675,836
2025-09-24	0.650	0.705	0.640	0.685	0.685	758,019
2025-09-23	0.740	0.740	0.665	0.665	0.665	809,212
2025-09-22	0.780	0.810	0.705	0.730	0.730	1,599,792
2025-09-19	0.715	0.750	0.685	0.735	0.735	707,127
2025-09-18	0.610	0.755	0.610	0.715	0.715	3,002,246
2025-09-17	0.610	0.625	0.580	0.600	0.600	400,212
2025-09-16	0.685	0.685	0.585	0.605	0.605	2,073,563
2025-09-15	0.585	0.700	0.535	0.695	0.695	2,507,410
2025-09-12	0.475	0.580	0.475	0.580	0.580	3,029,095
2025-09-11	0.465	0.470	0.460	0.465	0.465	168,711
2025-09-10	0.485	0.485	0.460	0.465	0.465	266,465
2025-09-09	0.485	0.485	0.460	0.475	0.475	451,689
2025-09-08	0.475	0.510	0.470	0.490	0.490	613,778
2025-09-05	0.480	0.480	0.460	0.475	0.475	219,699
2025-09-04	0.490	0.495	0.460	0.470	0.470	431,900
2025-09-03	0.530	0.530	0.475	0.485	0.485	955,518
2025-09-02	0.470	0.530	0.470	0.530	0.530	1,021,871
2025-09-01	0.485	0.490	0.460	0.460	0.460	901,775
2025-08-29	0.515	0.520	0.450	0.485	0.485	1,524,839
2025-08-28	0.505	0.565	0.485	0.505	0.505	799,670
2025-08-27	0.535	0.535	0.495	0.500	0.500	876,632
2025-08-26	0.605	0.605	0.525	0.540	0.540	2,435,720
2025-08-25	0.575	0.700	0.555	0.600	0.600	4,165,965
2025-08-22	0.365	0.555	0.365	0.535	0.535	5,050,750
2025-08-21	0.365	0.380	0.355	0.360	0.360	585,931
2025-08-20	0.360	0.390	0.350	0.355	0.355	1,407,068
2025-08-19	0.365	0.365	0.335	0.345	0.345	493,708
2025-08-18	0.350	0.385	0.345	0.355	0.355	676,206
2025-08-15	0.350	0.357	0.345	0.355	0.355	121,419

← NewerPage 5 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.