Lowell Resources Fund (ASX:LRT)
Australia · Delayed Price · Currency is AUD 1.880
-0.020 (-1.05%)
Oct 13, 2026, 3:17 PM AEST
Lowell Resources Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -1.05% | 3,116 |
| Oct 12, 2026 | 1.87 | 1.93 | 1.87 | 1.90 | 1.90 | 1.06% | 12,599 |
| Oct 9, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 30,040 |
| Oct 8, 2026 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -2.09% | 24,688 |
| Oct 7, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -0.78% | 21,842 |
| Oct 6, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | 0.26% | 43,794 |
| Oct 5, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -2.04% | 13,817 |
| Oct 2, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | - | 19,966 |
| Oct 1, 2026 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -2.00% | 22,449 |
| Sep 30, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 2.30% | 30,689 |
| Sep 29, 2026 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -1.76% | 65,834 |
| Sep 28, 2026 | 2.01 | 2.03 | 1.98 | 1.99 | 1.99 | -1.00% | 94,510 |
| Sep 25, 2026 | 2.02 | 2.02 | 2.00 | 2.01 | 2.01 | -0.50% | 63,599 |
| Sep 24, 2026 | 2.04 | 2.07 | 2.02 | 2.02 | 2.02 | -1.46% | 20,608 |
| Sep 23, 2026 | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | 0.49% | 53,523 |
| Sep 22, 2026 | 2.05 | 2.05 | 2.02 | 2.04 | 2.04 | 0.49% | 40,735 |
| Sep 21, 2026 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | - | 37,338 |
| Sep 18, 2026 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | 1.50% | 66,200 |
| Sep 17, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | -0.50% | 58,685 |
| Sep 16, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 2.01 | - | 157,083 |
| Sep 15, 2026 | 2.04 | 2.04 | 2.00 | 2.01 | 2.01 | -1.47% | 84,278 |
| Sep 14, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | 0.49% | 83,677 |
| Sep 11, 2026 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -4.25% | 39,070 |
| Sep 10, 2026 | 2.09 | 2.12 | 2.07 | 2.12 | 2.12 | 0.95% | 69,966 |
| Sep 9, 2026 | 2.08 | 2.10 | 2.07 | 2.10 | 2.10 | 0.48% | 98,581 |
| Sep 8, 2026 | 2.08 | 2.09 | 2.05 | 2.09 | 2.09 | 2.45% | 19,483 |
| Sep 7, 2026 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -0.97% | 22,607 |
| Sep 4, 2026 | 2.06 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | 8,462 |
| Sep 3, 2026 | 2.05 | 2.08 | 2.03 | 2.08 | 2.08 | 3.48% | 74,032 |
| Sep 2, 2026 | 2.04 | 2.04 | 1.99 | 2.01 | 2.01 | -1.47% | 131,679 |
| Sep 1, 2026 | 2.08 | 2.09 | 2.04 | 2.04 | 2.04 | -0.73% | 46,701 |
| Aug 31, 2026 | 2.14 | 2.14 | 2.05 | 2.06 | 2.06 | -4.42% | 113,604 |
| Aug 28, 2026 | 2.18 | 2.18 | 2.10 | 2.15 | 2.15 | -0.92% | 116,703 |
| Aug 27, 2026 | 2.31 | 2.31 | 2.14 | 2.17 | 2.17 | -6.06% | 229,369 |
| Aug 26, 2026 | 2.32 | 2.34 | 2.30 | 2.31 | 2.31 | -3.35% | 165,563 |
| Aug 25, 2026 | 2.26 | 2.40 | 2.25 | 2.39 | 2.39 | 5.29% | 49,523 |
| Aug 24, 2026 | 2.30 | 2.30 | 2.26 | 2.27 | 2.27 | 0.44% | 3,765 |
| Aug 21, 2026 | 2.20 | 2.26 | 2.20 | 2.26 | 2.26 | 0.44% | 53,353 |
| Aug 20, 2026 | 2.26 | 2.26 | 2.12 | 2.25 | 2.25 | -2.17% | 44,474 |
| Aug 17, 2026 | 2.31 | 2.32 | 2.30 | 2.30 | 2.30 | - | 5,857 |
| Aug 14, 2026 | 2.26 | 2.32 | 2.26 | 2.30 | 2.30 | - | 9,976 |
| Aug 13, 2026 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | 2.22% | 553 |
| Aug 12, 2026 | 2.33 | 2.33 | 2.23 | 2.25 | 2.25 | -3.43% | 24,151 |
| Aug 11, 2026 | 2.34 | 2.37 | 2.33 | 2.33 | 2.33 | - | 17,284 |
| Aug 10, 2026 | 2.33 | 2.36 | 2.33 | 2.33 | 2.33 | - | 1,794 |
| Aug 7, 2026 | 2.30 | 2.39 | 2.30 | 2.33 | 2.33 | 0.87% | 33,959 |
| Aug 6, 2026 | 2.16 | 2.36 | 2.16 | 2.31 | 2.31 | 7.44% | 47,819 |
| Aug 5, 2026 | 2.05 | 2.15 | 2.04 | 2.15 | 2.15 | 4.88% | 43,046 |
| Aug 4, 2026 | 1.97 | 2.09 | 1.97 | 2.05 | 2.05 | 4.06% | 40,707 |
| Aug 3, 2026 | 2.05 | 2.05 | 1.97 | 1.97 | 1.97 | -2.96% | 20,512 |