Lynch Group Holdings Limited (ASX:LGL)
Australia · Delayed Price · Currency is AUD 1.800
0.00 (0.00%)
Aug 12, 2025, 1:40 PM AEST
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -0.55% | 24,125 |
| Aug 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.43% | 544 |
| Aug 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 3,000 |
| Aug 7, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | -2.76% | 1,892 |
| Aug 6, 2025 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 2.84% | 14,732 |
| Aug 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | 14 |
| Aug 4, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | - | 12,222 |
| Aug 1, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | -3.74% | 2,916 |
| Jul 31, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | 1 |
| Jul 30, 2025 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | 1.66% | 15,813 |
| Jul 29, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 28, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | 1,000 |
| Jul 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 23, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Jul 22, 2025 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 5.26% | 42,276 |
| Jul 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 17, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -7.07% | 2,077 |
| Jul 16, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 15, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 3.37% | 30,098 |
| Jul 14, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 0.56% | 2,618 |
| Jul 11, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | 4,095 |
| Jul 10, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | 2.94% | 3,424 |
| Jul 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 1 |
| Jul 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 2, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 1, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.57% | 760 |
| Jun 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 27, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | 6,487 |
| Jun 26, 2025 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | - | 5,539 |
| Jun 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 6.06% | 50,410 |
| Jun 23, 2025 | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -5.71% | 20,050 |
| Jun 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 19, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2,501 |
| Jun 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 151 |
| Jun 17, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | - | 94 |
| Jun 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 284 |
| Jun 13, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 1.16% | 41,090 |
| Jun 12, 2025 | 1.70 | 1.77 | 1.70 | 1.73 | 1.73 | 4.85% | 57,978 |
| Jun 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 751 |
| Jun 10, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 19,264 |
| Jun 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 381 |
| Jun 5, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | - | 2 |
| Jun 4, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 380 |
| Jun 3, 2025 | 1.62 | 1.65 | 1.55 | 1.65 | 1.65 | 3.12% | 42,789 |