Lotus Resources Limited (ASX:LOT)
Australia · Delayed Price · Currency is AUD 1.470
+0.005 (0.34%)
Apr 28, 2026, 4:10 PM AEST
Lotus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.49 | 1.50 | 1.45 | 1.46 | - | -0.68% | 1,051,404 |
| Apr 27, 2026 | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | -1.35% | 1,744,309 |
| Apr 24, 2026 | 1.55 | 1.55 | 1.47 | 1.49 | 1.49 | -5.41% | 2,256,008 |
| Apr 23, 2026 | 1.58 | 1.61 | 1.55 | 1.57 | 1.57 | 4.32% | 3,366,467 |
| Apr 22, 2026 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -4.14% | 2,186,185 |
| Apr 21, 2026 | 1.58 | 1.61 | 1.55 | 1.57 | 1.57 | 0.96% | 1,480,702 |
| Apr 20, 2026 | 1.53 | 1.61 | 1.50 | 1.56 | 1.56 | -2.20% | 2,943,936 |
| Apr 17, 2026 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | 3.58% | 2,070,899 |
| Apr 16, 2026 | 1.60 | 1.61 | 1.53 | 1.54 | 1.54 | 0.99% | 2,467,259 |
| Apr 15, 2026 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | -0.65% | 2,009,836 |
| Apr 14, 2026 | 1.45 | 1.55 | 1.44 | 1.53 | 1.53 | 9.68% | 2,877,570 |
| Apr 13, 2026 | 1.43 | 1.44 | 1.38 | 1.40 | 1.40 | -4.78% | 3,728,529 |
| Apr 10, 2026 | 1.44 | 1.50 | 1.41 | 1.47 | 1.47 | 1.74% | 2,691,461 |
| Apr 9, 2026 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | -3.03% | 3,163,648 |
| Apr 8, 2026 | 1.42 | 1.49 | 1.40 | 1.49 | 1.49 | 11.65% | 5,597,246 |
| Apr 7, 2026 | 1.36 | 1.36 | 1.24 | 1.33 | 1.33 | -2.21% | 7,081,765 |
| Apr 2, 2026 | 1.45 | 1.47 | 1.36 | 1.36 | 1.36 | -4.56% | 3,612,245 |
| Apr 1, 2026 | 1.38 | 1.44 | 1.34 | 1.43 | 1.43 | 11.76% | 4,362,087 |
| Mar 31, 2026 | 1.17 | 1.28 | 1.15 | 1.28 | 1.28 | 5.37% | 5,194,396 |
| Mar 30, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | -1.22% | 4,769,150 |
| Mar 27, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | -3.92% | 4,455,942 |
| Mar 26, 2026 | 1.33 | 1.35 | 1.26 | 1.28 | 1.28 | -3.77% | 3,391,966 |
| Mar 25, 2026 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 9.96% | 7,665,123 |
| Mar 24, 2026 | 1.36 | 1.36 | 1.19 | 1.21 | 1.21 | -4.74% | 6,689,144 |
| Mar 23, 2026 | 1.33 | 1.38 | 1.27 | 1.27 | 1.27 | -12.15% | 5,701,728 |
| Mar 20, 2026 | 1.30 | 1.44 | 1.27 | 1.44 | 1.44 | 7.06% | 13,171,026 |
| Mar 19, 2026 | 1.41 | 1.43 | 1.34 | 1.35 | 1.35 | -8.50% | 3,437,376 |
| Mar 18, 2026 | 1.50 | 1.53 | 1.47 | 1.47 | 1.47 | 0.34% | 2,652,853 |
| Mar 17, 2026 | 1.49 | 1.53 | 1.45 | 1.47 | 1.47 | 0.34% | 6,550,111 |
| Mar 16, 2026 | 1.54 | 1.54 | 1.44 | 1.46 | 1.46 | -7.89% | 4,401,111 |
| Mar 13, 2026 | 1.60 | 1.63 | 1.59 | 1.59 | 1.59 | -0.63% | 4,349,829 |
| Mar 12, 2026 | 1.62 | 1.64 | 1.57 | 1.60 | 1.60 | -1.85% | 3,407,767 |
| Mar 11, 2026 | 1.69 | 1.70 | 1.61 | 1.63 | 1.63 | -1.52% | 4,955,523 |
| Mar 10, 2026 | 1.72 | 1.74 | 1.64 | 1.65 | 1.65 | - | 7,949,753 |
| Mar 9, 2026 | 1.81 | 1.81 | 1.62 | 1.65 | 1.65 | -12.70% | 6,597,756 |
| Mar 6, 2026 | 1.93 | 1.94 | 1.83 | 1.89 | 1.89 | -5.26% | 5,278,931 |
| Mar 5, 2026 | 2.15 | 2.15 | 1.98 | 2.00 | 2.00 | -2.21% | 2,926,250 |
| Mar 4, 2026 | 2.15 | 2.16 | 2.00 | 2.04 | 2.04 | -9.33% | 2,758,825 |
| Mar 3, 2026 | 2.36 | 2.44 | 2.16 | 2.25 | 2.25 | 0.45% | 3,076,970 |
| Mar 2, 2026 | 2.15 | 2.25 | 2.13 | 2.24 | 2.24 | 2.28% | 1,908,852 |
| Feb 27, 2026 | 2.18 | 2.19 | 2.10 | 2.19 | 2.19 | 0.46% | 2,729,773 |
| Feb 26, 2026 | 2.25 | 2.27 | 2.13 | 2.18 | 2.18 | -2.68% | 2,098,602 |
| Feb 25, 2026 | 2.22 | 2.26 | 2.18 | 2.24 | 2.24 | 1.82% | 1,678,422 |
| Feb 24, 2026 | 2.14 | 2.22 | 2.12 | 2.20 | 2.20 | 2.80% | 1,783,029 |
| Feb 23, 2026 | 2.15 | 2.17 | 2.09 | 2.14 | 2.14 | 1.42% | 1,949,778 |
| Feb 20, 2026 | 2.09 | 2.13 | 2.07 | 2.11 | 2.11 | 2.43% | 2,704,178 |
| Feb 19, 2026 | 2.05 | 2.07 | 1.97 | 2.06 | 2.06 | 4.30% | 1,686,784 |
| Feb 18, 2026 | 1.93 | 1.98 | 1.91 | 1.98 | 1.98 | 2.33% | 3,077,913 |
| Feb 17, 2026 | 1.96 | 1.98 | 1.91 | 1.93 | 1.93 | -0.52% | 1,893,541 |
| Feb 16, 2026 | 1.99 | 2.00 | 1.94 | 1.94 | 1.94 | -1.27% | 2,155,271 |