Skip to main content
logo
Lachlan Star Limited (ASX:LSA)
Australia flag Australia · Delayed Price · Currency is AUD
0.0750
-0.0050 (-6.25%)
Jan 30, 2026, 2:38 PM AEST

Lachlan Star Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.080.080.080.080.08-6.25%115,609
Jan 29, 20260.080.080.080.080.086.67%585,553
Jan 28, 20260.080.080.080.080.08-5.06%286,183
Jan 27, 20260.080.080.070.080.081.28%559,317
Jan 23, 20260.080.080.070.080.088.33%501,723
Jan 22, 20260.070.070.070.070.07-34,479
Jan 21, 20260.070.070.070.070.07-2.70%287,164
Jan 20, 20260.070.080.070.070.078.82%242,399
Jan 16, 20260.070.070.070.070.07-2.86%377,748
Jan 15, 20260.060.070.060.070.0722.81%556,103
Jan 14, 20260.060.060.060.060.06-6.56%58,972
Jan 13, 20260.060.060.060.060.063.39%155,704
Jan 12, 20260.060.060.060.060.061.72%31,029
Jan 9, 20260.060.060.060.060.06-3.33%67,858
Jan 8, 20260.060.060.060.060.06-79,397
Jan 7, 20260.060.060.060.060.06-1.64%431,556
Jan 6, 20260.060.060.060.060.063.39%308,832
Jan 5, 20260.050.060.050.060.0611.32%308,533
Jan 2, 20260.050.050.050.050.051.92%3,250
Dec 30, 20250.050.050.050.050.05-7.14%17,102
Dec 29, 20250.060.060.060.060.065.66%9,223
Dec 24, 20250.050.050.050.050.058.16%20,019
Dec 23, 20250.050.050.050.050.052.08%12,202
Dec 22, 20250.050.050.050.050.05-4.00%226,256
Dec 19, 20250.050.050.050.050.05-1.96%49,123
Dec 18, 20250.050.050.050.050.052.00%19,500
Dec 17, 20250.050.050.050.050.05-1.96%11,764
Dec 16, 20250.050.050.050.050.052.00%41,430
Dec 15, 20250.050.050.050.050.05-58,635
Dec 12, 20250.050.050.050.050.05-1.96%73,552
Dec 11, 20250.050.050.050.050.05-105,533
Dec 10, 20250.050.050.050.050.05-1.92%33,632
Dec 9, 20250.060.060.050.050.051.96%63,000
Dec 8, 20250.050.050.050.050.05-3.77%160,199
Dec 5, 20250.060.060.050.050.05-1.85%155,173
Dec 4, 20250.060.060.050.050.05-1.82%146,429
Dec 3, 20250.060.060.060.060.06-5.17%122,610
Dec 2, 20250.060.060.060.060.06-33,444
Dec 1, 20250.050.060.050.060.061.75%46,547
Nov 28, 20250.060.060.050.060.06-1.72%100,643
Nov 27, 20250.060.060.060.060.06-14,932
Nov 26, 20250.060.060.060.060.06-34,500
Nov 25, 20250.060.060.060.060.06-3.33%85,000
Nov 24, 20250.060.060.060.060.06-1.64%133,911
Nov 21, 20250.060.060.060.060.06-27,079
Nov 20, 20250.060.060.060.060.067.02%9,000
Nov 19, 20250.060.060.060.060.063.64%42,000
Nov 18, 20250.060.060.060.060.061.85%15,018
Nov 14, 20250.050.050.050.050.05-2,000
Nov 13, 20250.050.050.050.050.05-3.57%41,200