Latitude Group Holdings Limited (ASX:LFS)
Australia · Delayed Price · Currency is AUD 1.150
0.00 (0.00%)
Aug 1, 2025, 4:10 PM AEST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | - | -1.74% | 27,614 |
| Jul 31, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 165,838 |
| Jul 30, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 90,699 |
| Jul 29, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 235,603 |
| Jul 28, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 36,319 |
| Jul 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1 |
| Jul 25, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 200,394 |
| Jul 24, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | - | 342,004 |
| Jul 23, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 242,498 |
| Jul 22, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 161,514 |
| Jul 21, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | - | 327,821 |
| Jul 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 20,526 |
| Jul 18, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 176,142 |
| Jul 17, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 244,593 |
| Jul 16, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 149,609 |
| Jul 15, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 187,828 |
| Jul 14, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 226,513 |
| Jul 11, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 173,447 |
| Jul 10, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 247,766 |
| Jul 9, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 237,091 |
| Jul 8, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 173,971 |
| Jul 7, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 30,080 |
| Jul 4, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | - | 63,485 |
| Jul 3, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 77,805 |
| Jul 2, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 124,965 |
| Jul 1, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 201,232 |
| Jun 30, 2025 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 291,455 |
| Jun 27, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | 1.80% | 81,222 |
| Jun 26, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 113,267 |
| Jun 25, 2025 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | - | 154,931 |
| Jun 24, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 92,457 |
| Jun 23, 2025 | 1.13 | 1.13 | 1.09 | 1.13 | 1.13 | - | 147,029 |
| Jun 20, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | - | 203,480 |
| Jun 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 35,000 |
| Jun 18, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 198,646 |
| Jun 17, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 187,530 |
| Jun 16, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 118,131 |
| Jun 13, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 123,195 |
| Jun 12, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 173,681 |
| Jun 11, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 135,437 |
| Jun 10, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 91,821 |
| Jun 6, 2025 | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | - | 184,143 |
| Jun 5, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 57,636 |
| Jun 4, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 72,168 |
| Jun 3, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 63,514 |
| Jun 2, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 94,871 |
| May 30, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 150,582 |
| May 29, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 84,510 |
| May 28, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 45,817 |
| May 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 70,097 |