LTR Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.650	0.665	0.625	0.630	0.630	329,687
2025-02-21	0.650	0.695	0.640	0.655	0.655	385,534
2025-02-20	0.600	0.650	0.590	0.640	0.640	1,300,957
2025-02-19	0.640	0.640	0.575	0.590	0.590	587,649
2025-02-18	0.665	0.665	0.620	0.625	0.625	393,828
2025-02-17	0.665	0.665	0.625	0.665	0.665	424,881
2025-02-14	0.660	0.700	0.650	0.650	0.650	366,742
2025-02-13	0.690	0.690	0.660	0.665	0.665	245,238
2025-02-12	0.640	0.695	0.630	0.680	0.680	727,554
2025-02-11	0.690	0.690	0.630	0.640	0.640	752,559
2025-02-10	0.700	0.702	0.675	0.685	0.685	349,599
2025-02-07	0.710	0.735	0.690	0.695	0.695	319,043
2025-02-06	0.735	0.735	0.695	0.705	0.705	476,276
2025-02-05	0.705	0.745	0.690	0.720	0.720	688,549
2025-02-04	0.720	0.735	0.710	0.710	0.710	256,571
2025-02-03	0.770	0.770	0.715	0.720	0.720	733,089
2025-01-31	0.770	0.810	0.770	0.780	0.780	418,970
2025-01-30	0.790	0.790	0.745	0.775	0.775	529,380
2025-01-29	0.790	0.820	0.790	0.790	0.790	415,976
2025-01-28	0.830	0.840	0.785	0.800	0.800	531,204
2025-01-24	0.905	0.905	0.835	0.835	0.835	2,288,105
2025-01-23	0.735	0.880	0.710	0.860	0.860	2,244,685
2025-01-22	0.750	0.825	0.725	0.735	0.735	1,596,180
2025-01-21	0.675	0.710	0.670	0.700	0.700	328,444
2025-01-20	0.760	0.760	0.670	0.670	0.670	475,108
2025-01-17	0.755	0.780	0.725	0.740	0.740	493,724
2025-01-16	0.705	0.760	0.700	0.745	0.745	688,764
2025-01-15	0.695	0.715	0.685	0.685	0.685	475,919
2025-01-14	0.710	0.710	0.680	0.695	0.695	465,157
2025-01-13	0.720	0.730	0.677	0.690	0.690	780,266
2025-01-10	0.760	0.760	0.720	0.720	0.720	383,383
2025-01-09	0.810	0.810	0.755	0.760	0.760	266,254
2025-01-08	0.735	0.800	0.730	0.800	0.800	558,330
2025-01-07	0.765	0.780	0.730	0.745	0.745	603,108
2025-01-06	0.830	0.830	0.755	0.760	0.760	736,303
2025-01-03	0.810	0.835	0.810	0.810	0.810	133,431
2025-01-02	0.810	0.845	0.795	0.805	0.805	605,864
2024-12-31	0.832	0.832	0.805	0.810	0.810	226,717
2024-12-30	0.840	0.845	0.820	0.825	0.825	261,131
2024-12-27	0.835	0.855	0.835	0.835	0.835	441,789
2024-12-24	0.855	0.855	0.825	0.825	0.825	241,035
2024-12-23	0.850	0.857	0.830	0.840	0.840	304,467
2024-12-20	0.870	0.875	0.835	0.840	0.840	462,664
2024-12-19	0.840	0.855	0.800	0.850	0.850	736,536
2024-12-18	0.815	0.860	0.800	0.840	0.840	784,466
2024-12-17	0.860	0.865	0.810	0.815	0.815	962,415
2024-12-16	0.855	0.900	0.840	0.860	0.860	2,851,316
2024-12-13	0.900	0.900	0.835	0.860	0.860	1,334,882
2024-12-12	0.955	0.965	0.880	0.895	0.895	1,305,807
2024-12-11	0.980	0.980	0.930	0.930	0.930	771,760
2024-12-10	0.990	1.030	0.960	0.980	0.980	1,273,280
2024-12-09	1.050	1.050	1.050	1.050	1.050	0
2024-12-06	1.050	1.050	1.050	1.050	1.050	0
2024-12-05	1.100	1.120	1.035	1.050	1.050	484,194
2024-12-04	1.185	1.185	1.075	1.080	1.080	701,178
2024-12-03	1.190	1.192	1.165	1.170	1.170	288,983
2024-12-02	1.260	1.275	1.185	1.185	1.185	556,029
2024-11-29	1.245	1.275	1.190	1.260	1.260	184,685
2024-11-28	1.250	1.250	1.205	1.230	1.230	201,955
2024-11-27	1.200	1.250	1.170	1.250	1.250	272,779

← NewerPage 8 of 13 · 724 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.