Lachlan Star Limited (ASX:LSA)
Australia · Delayed Price · Currency is AUD 0.2000
+0.0050 (2.56%)
May 14, 2026, 3:58 PM AEST
Lachlan Star Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 42,875 |
| May 13, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.88% | 266,755 |
| May 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 419,540 |
| May 11, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 476,166 |
| May 8, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 62,393 |
| May 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 1,798,097 |
| May 6, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.26% | 1,536,535 |
| May 5, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 106,552 |
| May 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 665,249 |
| May 1, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 613,606 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 492,626 |
| Apr 29, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 209,033 |
| Apr 28, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 11.76% | 504,719 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 962,198 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 459,858 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 131,414 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 195,709 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 2,420,459 |
| Apr 20, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -2.38% | 837,491 |
| Apr 17, 2026 | 0.20 | 0.23 | 0.19 | 0.21 | 0.21 | 10.53% | 2,270,936 |
| Apr 16, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 1,248,316 |
| Apr 15, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.57% | 859,493 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 859,493 |
| Apr 13, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 670,260 |
| Apr 10, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 1,519,207 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 1,519,207 |
| Apr 8, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.90% | 867,918 |
| Apr 7, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 470,823 |
| Apr 2, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | 3.45% | 1,864,094 |
| Apr 1, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 1,864,094 |
| Mar 31, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 833,206 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 835,305 |
| Mar 26, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 15.38% | 1,863,115 |
| Mar 25, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 13.04% | 1,863,115 |
| Mar 24, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 633,078 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 633,078 |
| Mar 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 178,774 |
| Mar 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 257,424 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 686,194 |
| Mar 18, 2026 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | -6.67% | 1,980,525 |
| Mar 17, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 20.00% | 1,601,869 |
| Mar 16, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.41% | 866,364 |
| Mar 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 300,257 |
| Mar 12, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 513,486 |
| Mar 11, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 11.54% | 519,394 |
| Mar 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 221,805 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.54% | 825,772 |
| Mar 6, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,302,091 |