Liontown Limited (ASX:LTR)
Australia · Delayed Price · Currency is AUD 1.195
+0.050 (4.37%)
Aug 28, 2026, 4:10 PM AEST
Liontown Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | - | 4.37% | 38,683,144 |
| Aug 27, 2026 | 1.21 | 1.23 | 1.14 | 1.15 | 1.15 | -4.58% | 42,877,803 |
| Aug 26, 2026 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | -0.83% | 64,589,808 |
| Aug 25, 2026 | 1.28 | 1.29 | 1.19 | 1.21 | 1.21 | -8.68% | 62,674,544 |
| Aug 24, 2026 | 1.34 | 1.35 | 1.27 | 1.33 | 1.33 | 4.33% | 50,672,463 |
| Aug 21, 2026 | 1.22 | 1.28 | 1.19 | 1.27 | 1.27 | 5.39% | 36,688,410 |
| Aug 20, 2026 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | 4.78% | 34,725,170 |
| Aug 19, 2026 | 1.19 | 1.24 | 1.14 | 1.15 | 1.15 | -4.56% | 41,317,690 |
| Aug 18, 2026 | 1.27 | 1.28 | 1.20 | 1.21 | 1.21 | -7.31% | 46,640,810 |
| Aug 17, 2026 | 1.29 | 1.34 | 1.26 | 1.30 | 1.30 | 1.96% | 37,182,730 |
| Aug 14, 2026 | 1.22 | 1.29 | 1.19 | 1.28 | 1.28 | 3.66% | 34,009,340 |
| Aug 13, 2026 | 1.25 | 1.27 | 1.19 | 1.23 | 1.23 | -1.20% | 34,554,380 |
| Aug 12, 2026 | 1.17 | 1.27 | 1.15 | 1.25 | 1.25 | 5.51% | 32,248,875 |
| Aug 11, 2026 | 1.20 | 1.24 | 1.18 | 1.18 | 1.18 | -1.67% | 24,612,590 |
| Aug 10, 2026 | 1.22 | 1.23 | 1.17 | 1.20 | 1.20 | 1.69% | 38,098,710 |
| Aug 7, 2026 | 1.12 | 1.19 | 1.11 | 1.18 | 1.18 | 9.26% | 48,435,210 |
| Aug 6, 2026 | 1.07 | 1.12 | 1.06 | 1.08 | 1.08 | 1.89% | 46,849,420 |
| Aug 5, 2026 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | 2.91% | 45,819,744 |
| Aug 4, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 4.04% | 51,827,530 |
| Aug 3, 2026 | 0.97 | 1.03 | 0.94 | 0.99 | 0.99 | 2.59% | 32,533,124 |
| Jul 31, 2026 | 1.03 | 1.06 | 0.96 | 0.97 | 0.97 | -2.03% | 47,744,113 |
| Jul 30, 2026 | 1.06 | 1.07 | 0.98 | 0.99 | 0.99 | -10.86% | 65,921,240 |
| Jul 29, 2026 | 1.09 | 1.14 | 1.04 | 1.11 | 1.11 | -7.92% | 58,437,580 |
| Jul 28, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -2.04% | 16,930,390 |
| Jul 27, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 3.38% | 23,166,920 |
| Jul 24, 2026 | 1.25 | 1.25 | 1.17 | 1.19 | 1.19 | -7.42% | 24,049,485 |
| Jul 23, 2026 | 1.25 | 1.33 | 1.24 | 1.28 | 1.28 | 3.64% | 35,007,720 |
| Jul 22, 2026 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | 2.07% | 36,036,740 |
| Jul 21, 2026 | 1.27 | 1.28 | 1.18 | 1.21 | 1.21 | -5.10% | 45,250,630 |
| Jul 20, 2026 | 1.34 | 1.37 | 1.28 | 1.28 | 1.28 | -4.14% | 33,061,300 |
| Jul 17, 2026 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -4.66% | 36,262,040 |
| Jul 16, 2026 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | -2.79% | 28,326,293 |
| Jul 15, 2026 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | 1.06% | 21,436,310 |
| Jul 14, 2026 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | -0.35% | 26,254,200 |
| Jul 13, 2026 | 1.50 | 1.51 | 1.40 | 1.43 | 1.43 | -4.36% | 26,385,400 |
| Jul 10, 2026 | 1.50 | 1.53 | 1.46 | 1.49 | 1.49 | 1.02% | 30,298,791 |
| Jul 9, 2026 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | 0.68% | 39,344,180 |
| Jul 8, 2026 | 1.50 | 1.53 | 1.44 | 1.47 | 1.47 | -4.25% | 70,596,750 |
| Jul 7, 2026 | 1.66 | 1.66 | 1.52 | 1.53 | 1.53 | -7.55% | 37,095,310 |
| Jul 6, 2026 | 1.74 | 1.80 | 1.62 | 1.66 | 1.66 | -2.93% | 30,141,630 |
| Jul 3, 2026 | 1.65 | 1.72 | 1.63 | 1.71 | 1.71 | 2.10% | 18,150,090 |
| Jul 2, 2026 | 1.74 | 1.76 | 1.67 | 1.67 | 1.67 | -3.19% | 19,767,697 |
| Jul 1, 2026 | 1.74 | 1.76 | 1.63 | 1.73 | 1.73 | 2.37% | 31,034,530 |
| Jun 30, 2026 | 1.62 | 1.73 | 1.54 | 1.69 | 1.69 | 1.51% | 43,028,601 |
| Jun 29, 2026 | 1.66 | 1.70 | 1.62 | 1.66 | 1.66 | - | 37,276,666 |
| Jun 26, 2026 | 1.74 | 1.79 | 1.65 | 1.66 | 1.66 | -5.68% | 30,462,976 |
| Jun 25, 2026 | 1.87 | 1.87 | 1.74 | 1.76 | 1.76 | -7.37% | 30,065,838 |
| Jun 24, 2026 | 1.86 | 1.91 | 1.78 | 1.90 | 1.90 | 1.06% | 36,844,670 |
| Jun 23, 2026 | 1.90 | 1.93 | 1.85 | 1.88 | 1.88 | -1.05% | 19,786,680 |
| Jun 22, 2026 | 1.98 | 1.99 | 1.85 | 1.90 | 1.90 | -4.04% | 22,548,501 |