LTR Pharma Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1.225 | 1.235 | 1.190 | 1.195 | 1.195 | 441,329 |
| 2024-11-25 | 1.225 | 1.255 | 1.205 | 1.205 | 1.205 | 294,020 |
| 2024-11-22 | 1.250 | 1.260 | 1.210 | 1.215 | 1.215 | 285,372 |
| 2024-11-21 | 1.220 | 1.270 | 1.207 | 1.225 | 1.225 | 335,700 |
| 2024-11-20 | 1.250 | 1.255 | 1.200 | 1.220 | 1.220 | 470,923 |
| 2024-11-19 | 1.250 | 1.320 | 1.240 | 1.250 | 1.250 | 339,343 |
| 2024-11-18 | 1.290 | 1.295 | 1.230 | 1.235 | 1.235 | 424,163 |
| 2024-11-15 | 1.360 | 1.360 | 1.280 | 1.320 | 1.320 | 402,418 |
| 2024-11-14 | 1.430 | 1.430 | 1.325 | 1.360 | 1.360 | 554,877 |
| 2024-11-13 | 1.580 | 1.580 | 1.320 | 1.400 | 1.400 | 1,323,870 |
| 2024-11-12 | 1.600 | 1.630 | 1.530 | 1.560 | 1.560 | 839,381 |
| 2024-11-11 | 1.535 | 1.620 | 1.470 | 1.535 | 1.535 | 1,091,973 |
| 2024-11-08 | 1.360 | 1.550 | 1.350 | 1.480 | 1.480 | 1,603,788 |
| 2024-11-07 | 1.290 | 1.315 | 1.210 | 1.310 | 1.310 | 563,847 |
| 2024-11-06 | 1.170 | 1.270 | 1.170 | 1.255 | 1.255 | 359,313 |
| 2024-11-05 | 1.200 | 1.200 | 1.150 | 1.170 | 1.170 | 359,225 |
| 2024-11-04 | 1.275 | 1.280 | 1.180 | 1.210 | 1.210 | 564,178 |
| 2024-11-01 | 1.255 | 1.330 | 1.230 | 1.250 | 1.250 | 487,406 |
| 2024-10-31 | 1.265 | 1.275 | 1.240 | 1.260 | 1.260 | 274,162 |
| 2024-10-30 | 1.300 | 1.312 | 1.245 | 1.275 | 1.275 | 397,220 |
| 2024-10-29 | 1.180 | 1.360 | 1.180 | 1.300 | 1.300 | 1,222,386 |
| 2024-10-28 | 1.325 | 1.360 | 1.080 | 1.170 | 1.170 | 2,359,399 |
| 2024-10-25 | 1.260 | 1.340 | 1.260 | 1.305 | 1.305 | 1,302,471 |
| 2024-10-24 | 1.300 | 1.360 | 1.220 | 1.230 | 1.230 | 1,960,024 |
| 2024-10-23 | 1.535 | 1.535 | 1.245 | 1.295 | 1.295 | 3,467,953 |
| 2024-10-22 | 1.630 | 1.630 | 1.530 | 1.550 | 1.550 | 382,757 |
| 2024-10-21 | 1.650 | 1.650 | 1.550 | 1.595 | 1.595 | 736,163 |
| 2024-10-18 | 1.670 | 1.745 | 1.625 | 1.625 | 1.625 | 815,439 |
| 2024-10-17 | 1.650 | 1.695 | 1.630 | 1.655 | 1.655 | 522,181 |
| 2024-10-16 | 1.805 | 1.807 | 1.605 | 1.630 | 1.630 | 1,875,917 |
| 2024-10-15 | 1.880 | 1.890 | 1.785 | 1.800 | 1.800 | 786,489 |
| 2024-10-14 | 2.100 | 2.150 | 1.770 | 1.880 | 1.880 | 2,226,859 |
| 2024-10-11 | 2.050 | 2.050 | 1.885 | 1.930 | 1.930 | 872,367 |
| 2024-10-10 | 1.995 | 2.090 | 1.980 | 2.060 | 2.060 | 501,570 |
| 2024-10-09 | 1.995 | 2.150 | 1.935 | 1.970 | 1.970 | 1,268,032 |
| 2024-10-08 | 1.990 | 2.030 | 1.905 | 1.975 | 1.975 | 815,369 |
| 2024-10-07 | 1.940 | 2.040 | 1.880 | 2.000 | 2.000 | 1,110,974 |
| 2024-10-04 | 1.855 | 1.925 | 1.770 | 1.895 | 1.895 | 706,804 |
| 2024-10-03 | 1.750 | 1.955 | 1.710 | 1.885 | 1.885 | 1,261,226 |
| 2024-10-02 | 1.700 | 1.785 | 1.690 | 1.705 | 1.705 | 282,759 |
| 2024-10-01 | 1.700 | 1.740 | 1.660 | 1.690 | 1.690 | 310,776 |
| 2024-09-30 | 1.750 | 1.750 | 1.650 | 1.665 | 1.665 | 327,810 |
| 2024-09-27 | 1.755 | 1.775 | 1.700 | 1.730 | 1.730 | 300,117 |
| 2024-09-26 | 1.740 | 1.790 | 1.710 | 1.725 | 1.725 | 255,054 |
| 2024-09-25 | 1.870 | 1.870 | 1.680 | 1.740 | 1.740 | 752,403 |
| 2024-09-24 | 1.775 | 1.910 | 1.760 | 1.850 | 1.850 | 746,839 |
| 2024-09-23 | 1.730 | 1.815 | 1.700 | 1.765 | 1.765 | 678,031 |
| 2024-09-20 | 1.770 | 1.830 | 1.690 | 1.715 | 1.715 | 432,521 |
| 2024-09-19 | 1.680 | 1.775 | 1.660 | 1.770 | 1.770 | 821,672 |
| 2024-09-18 | 1.635 | 1.710 | 1.565 | 1.690 | 1.690 | 659,953 |
| 2024-09-17 | 1.535 | 1.645 | 1.470 | 1.610 | 1.610 | 773,876 |
| 2024-09-16 | 1.750 | 1.750 | 1.450 | 1.510 | 1.510 | 1,663,020 |
| 2024-09-13 | 1.740 | 1.820 | 1.680 | 1.715 | 1.715 | 631,740 |
| 2024-09-12 | 1.765 | 1.765 | 1.720 | 1.740 | 1.740 | 306,655 |
| 2024-09-11 | 1.820 | 1.840 | 1.715 | 1.715 | 1.715 | 469,015 |
| 2024-09-10 | 1.755 | 1.870 | 1.720 | 1.790 | 1.790 | 725,504 |
| 2024-09-09 | 1.705 | 1.760 | 1.665 | 1.720 | 1.720 | 453,114 |
| 2024-09-06 | 1.750 | 1.770 | 1.690 | 1.740 | 1.740 | 309,898 |
| 2024-09-05 | 1.735 | 1.830 | 1.710 | 1.715 | 1.715 | 540,930 |
| 2024-09-04 | 1.760 | 1.800 | 1.645 | 1.695 | 1.695 | 1,065,950 |
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.