Lowell Resources Fund (ASX:LRT)
Australia · Delayed Price · Currency is AUD 1.700
+0.095 (5.92%)
Sep 1, 2025, 3:36 PM AEST
Lowell Resources Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.31% | 1,917 |
| Aug 28, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 2.55% | 59,385 |
| Aug 27, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | - | 30,864 |
| Aug 26, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 25,955 |
| Aug 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 26,037 |
| Aug 22, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 47,961 |
| Aug 21, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | - | 39,527 |
| Aug 20, 2025 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.27% | 38,079 |
| Aug 19, 2025 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 24,297 |
| Aug 18, 2025 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | - | 20,453 |
| Aug 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 5 |
| Aug 15, 2025 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 1.94% | 18,139 |
| Aug 14, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 4.73% | 66,537 |
| Aug 13, 2025 | 1.48 | 1.54 | 1.48 | 1.48 | 1.48 | 0.68% | 118,512 |
| Aug 12, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 18,089 |
| Aug 11, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 29,214 |
| Aug 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 33,702 |
| Aug 7, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 22,907 |
| Aug 6, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 73,202 |
| Aug 5, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.10% | 84,842 |
| Aug 4, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 15,040 |
| Aug 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 314 |
| Aug 1, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 31,785 |
| Jul 31, 2025 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | -3.36% | 18,282 |
| Jul 30, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 6.43% | 14,585 |
| Jul 29, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.94% | 11,668 |
| Jul 28, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 58,686 |
| Jul 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 9,500 |
| Jul 25, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | - | 36,441 |
| Jul 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,571 |
| Jul 23, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 17,661 |
| Jul 22, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 4.51% | 51,619 |
| Jul 21, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.92% | 26,600 |
| Jul 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | 4,559 |
| Jul 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | 45,810 |
| Jul 16, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -4.35% | 34,813 |
| Jul 15, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 14,325 |
| Jul 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 770 |
| Jul 11, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 2.99% | 5,815 |
| Jul 10, 2025 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | -1.47% | 152,223 |
| Jul 9, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 25,000 |
| Jul 8, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -1.45% | 13,935 |
| Jul 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 7,157 |
| Jul 4, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 3.76% | 38,814 |
| Jul 3, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | - | 44,782 |
| Jul 2, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | -3.62% | 43,615 |
| Jul 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 30, 2025 | 1.34 | 1.38 | 1.30 | 1.38 | 1.38 | 2.99% | 29,587 |
| Jun 27, 2025 | 1.35 | 1.38 | 1.34 | 1.34 | 1.31 | -0.74% | 14,003 |
| Jun 26, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.32 | - | 103,918 |