LTR Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.360	0.360	0.345	0.345	0.345	178,748
2025-08-13	0.350	0.365	0.340	0.345	0.345	294,736
2025-08-12	0.340	0.375	0.340	0.345	0.345	1,048,580
2025-08-11	0.340	0.340	0.325	0.335	0.335	165,464
2025-08-08	0.330	0.340	0.322	0.325	0.325	210,227
2025-08-07	0.350	0.355	0.320	0.330	0.330	682,478
2025-08-06	0.340	0.352	0.330	0.345	0.345	189,580
2025-08-05	0.335	0.340	0.325	0.335	0.335	490,650
2025-08-04	0.325	0.335	0.315	0.330	0.330	878,523
2025-08-01	0.347	0.347	0.325	0.330	0.330	464,936
2025-07-31	0.350	0.362	0.330	0.340	0.340	507,675
2025-07-30	0.360	0.370	0.345	0.345	0.345	508,902
2025-07-29	0.345	0.380	0.310	0.355	0.355	800,531
2025-07-28	0.405	0.420	0.365	0.370	0.370	338,611
2025-07-25	0.420	0.435	0.390	0.405	0.405	392,657
2025-07-24	0.395	0.430	0.390	0.415	0.415	414,736
2025-07-23	0.430	0.430	0.385	0.390	0.390	684,000
2025-07-22	0.355	0.460	0.340	0.420	0.420	1,979,695
2025-07-21	0.380	0.385	0.350	0.360	0.360	515,614
2025-07-18	0.325	0.380	0.320	0.380	0.380	1,364,098
2025-07-17	0.320	0.325	0.310	0.315	0.315	158,111
2025-07-16	0.325	0.325	0.305	0.320	0.320	226,871
2025-07-15	0.290	0.330	0.290	0.320	0.320	260,429
2025-07-14	0.290	0.295	0.285	0.290	0.290	260,841
2025-07-11	0.285	0.295	0.282	0.285	0.285	654,147
2025-07-10	0.295	0.310	0.285	0.285	0.285	370,423
2025-07-09	0.315	0.315	0.290	0.290	0.290	654,118
2025-07-08	0.310	0.335	0.305	0.320	0.320	290,907
2025-07-07	0.320	0.325	0.315	0.315	0.315	222,668
2025-07-04	0.340	0.340	0.320	0.325	0.325	108,674
2025-07-03	0.340	0.345	0.320	0.340	0.340	188,818
2025-07-02	0.325	0.355	0.310	0.340	0.340	669,530
2025-07-01	0.290	0.330	0.287	0.325	0.325	1,264,138
2025-06-30	0.295	0.295	0.285	0.290	0.290	777,845
2025-06-27	0.290	0.300	0.285	0.300	0.300	362,013
2025-06-26	0.285	0.295	0.270	0.290	0.290	1,055,728
2025-06-25	0.275	0.290	0.275	0.290	0.290	482,934
2025-06-24	0.280	0.280	0.275	0.275	0.275	329,710
2025-06-23	0.310	0.310	0.275	0.285	0.285	524,097
2025-06-20	0.285	0.310	0.285	0.295	0.295	382,810
2025-06-19	0.280	0.282	0.275	0.280	0.280	308,782
2025-06-18	0.285	0.295	0.270	0.275	0.275	599,698
2025-06-17	0.285	0.290	0.275	0.285	0.285	530,225
2025-06-16	0.290	0.295	0.285	0.285	0.285	486,507
2025-06-13	0.305	0.305	0.285	0.290	0.290	680,737
2025-06-12	0.315	0.320	0.300	0.310	0.310	434,113
2025-06-11	0.340	0.340	0.315	0.320	0.320	145,410
2025-06-10	0.305	0.335	0.305	0.325	0.325	198,495
2025-06-06	0.325	0.325	0.305	0.310	0.310	290,312
2025-06-05	0.320	0.330	0.310	0.320	0.320	394,876
2025-06-04	0.345	0.345	0.315	0.320	0.320	240,307
2025-06-03	0.320	0.345	0.315	0.330	0.330	242,481
2025-06-02	0.340	0.340	0.310	0.310	0.310	465,085
2025-05-30	0.325	0.335	0.320	0.335	0.335	92,093
2025-05-29	0.335	0.345	0.320	0.325	0.325	179,233
2025-05-28	0.335	0.350	0.330	0.335	0.335	321,401
2025-05-27	0.320	0.335	0.320	0.325	0.325	167,558
2025-05-26	0.330	0.330	0.315	0.315	0.315	247,780
2025-05-23	0.330	0.335	0.315	0.325	0.325	335,421
2025-05-22	0.330	0.340	0.320	0.340	0.340	396,781

← NewerPage 6 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.