Lotus Resources Limited (ASX:LOT)
Australia · Delayed Price · Currency is AUD 0.2150
-0.0050 (-2.27%)
Sep 26, 2025, 4:10 PM AEST
Lotus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.27% | 18,420,458 |
| Sep 25, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 12,690,317 |
| Sep 24, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 19,442,207 |
| Sep 23, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 23,038,041 |
| Sep 22, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 24,905,259 |
| Sep 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 55,280,926 |
| Sep 18, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 8.11% | 28,242,779 |
| Sep 17, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 28,099,904 |
| Sep 16, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 8.57% | 33,111,190 |
| Sep 15, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 17,616,380 |
| Sep 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 18,162,237 |
| Sep 11, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 13,038,806 |
| Sep 10, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 14,618,423 |
| Sep 9, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 9,150,681 |
| Sep 8, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 26,978,800 |
| Sep 5, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 18,980,840 |
| Sep 4, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -20.00% | 61,921,034 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 2, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 17,020,030 |
| Sep 1, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 10.00% | 29,159,306 |
| Aug 29, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 8.11% | 26,254,883 |
| Aug 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.13% | 5,871,097 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 14,770,535 |
| Aug 26, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 11.43% | 30,353,167 |
| Aug 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 14,309,614 |
| Aug 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 5,625,855 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 8,766,304 |
| Aug 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 9,977,999 |
| Aug 19, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 11,660,990 |
| Aug 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 3,935,980 |
| Aug 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 7,592,641 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,207,862 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,538,219 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 6,583,248 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,773,959 |
| Aug 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,455,609 |
| Aug 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 18,095,693 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 16,450,774 |
| Aug 5, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 23,022,211 |
| Aug 4, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 14,654,614 |
| Aug 1, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 31,074,205 |
| Jul 31, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 18,377,779 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 11,400,146 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 14,559,337 |
| Jul 28, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -10.26% | 15,039,822 |
| Jul 25, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 7,350,181 |
| Jul 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 8,745,043 |
| Jul 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 7,829,205 |
| Jul 22, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 8,432,659 |
| Jul 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 5,846,684 |