LTR Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.470	0.480	0.470	0.475	0.475	60,465
2026-10-16	0.465	0.470	0.460	0.470	0.470	42,520
2026-10-15	0.475	0.475	0.440	0.440	0.440	130,404
2026-10-14	0.465	0.485	0.455	0.465	0.465	241,436
2026-10-13	0.475	0.475	0.465	0.465	0.465	179,194
2026-10-12	0.485	0.490	0.470	0.475	0.475	258,421
2026-10-09	0.495	0.495	0.480	0.485	0.485	61,888
2026-10-08	0.490	0.495	0.470	0.490	0.490	119,558
2026-10-07	0.500	0.505	0.480	0.480	0.480	251,540
2026-10-06	0.500	0.560	0.500	0.500	0.500	719,255
2026-10-05	0.480	0.495	0.480	0.495	0.495	195,077
2026-10-02	0.475	0.480	0.468	0.470	0.470	35,519
2026-10-01	0.480	0.480	0.455	0.470	0.470	364,805
2026-09-30	0.485	0.485	0.470	0.480	0.480	200,569
2026-09-29	0.455	0.480	0.445	0.480	0.480	82,935
2026-09-28	0.455	0.465	0.440	0.465	0.465	31,737
2026-09-25	0.440	0.450	0.440	0.445	0.445	84,566
2026-09-24	0.465	0.470	0.430	0.440	0.440	246,090
2026-09-23	0.475	0.480	0.465	0.465	0.465	83,637
2026-09-22	0.480	0.480	0.470	0.470	0.470	28,849
2026-09-21	0.455	0.475	0.455	0.475	0.475	137,137
2026-09-18	0.425	0.470	0.425	0.455	0.455	123,208
2026-09-17	0.440	0.440	0.415	0.415	0.415	134,866
2026-09-16	0.450	0.455	0.420	0.425	0.425	346,011
2026-09-15	0.455	0.475	0.440	0.450	0.450	236,584
2026-09-14	0.450	0.460	0.440	0.455	0.455	33,816
2026-09-11	0.470	0.475	0.450	0.455	0.455	109,613
2026-09-10	0.465	0.480	0.445	0.465	0.465	99,608
2026-09-09	0.480	0.480	0.460	0.465	0.465	177,201
2026-09-08	0.510	0.515	0.470	0.480	0.480	280,706
2026-09-07	0.545	0.545	0.510	0.510	0.510	77,340
2026-09-04	0.515	0.540	0.515	0.535	0.535	259,227
2026-09-03	0.490	0.515	0.490	0.510	0.510	274,324
2026-09-02	0.500	0.500	0.488	0.488	0.488	52,266
2026-09-01	0.505	0.510	0.490	0.490	0.490	51,917
2026-08-31	0.490	0.510	0.490	0.505	0.505	404,271
2026-08-28	0.490	0.490	0.465	0.470	0.470	151,599
2026-08-27	0.495	0.495	0.480	0.480	0.480	31,875
2026-08-26	0.490	0.495	0.485	0.485	0.485	18,608
2026-08-25	0.500	0.500	0.490	0.490	0.490	83,578
2026-08-24	0.493	0.510	0.488	0.500	0.500	137,630
2026-08-21	0.490	0.490	0.485	0.485	0.485	53,817
2026-08-20	0.500	0.500	0.490	0.495	0.495	41,855
2026-08-19	0.475	0.500	0.465	0.500	0.500	106,822
2026-08-18	0.488	0.488	0.470	0.475	0.475	51,125
2026-08-17	0.490	0.500	0.475	0.480	0.480	87,733
2026-08-14	0.510	0.510	0.480	0.490	0.490	184,779
2026-08-13	0.520	0.525	0.515	0.520	0.520	76,819
2026-08-12	0.520	0.520	0.500	0.520	0.520	155,841
2026-08-11	0.515	0.560	0.490	0.515	0.515	543,146
2026-08-10	0.475	0.485	0.470	0.470	0.470	41,159
2026-08-07	0.465	0.475	0.460	0.475	0.475	134,134
2026-08-06	0.485	0.485	0.445	0.455	0.455	350,255
2026-08-05	0.460	0.485	0.460	0.485	0.485	66,044
2026-08-04	0.465	0.470	0.460	0.460	0.460	15,393
2026-08-03	0.465	0.480	0.460	0.460	0.460	88,447
2026-07-31	0.470	0.495	0.465	0.465	0.465	50,647
2026-07-30	0.470	0.470	0.450	0.450	0.450	106,875
2026-07-29	0.485	0.485	0.455	0.455	0.455	297,370
2026-07-28	0.510	0.510	0.480	0.490	0.490	287,917

Page 1 of 3 · 130 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.