LHN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.94	0.95	0.93	0.93	0.93	-2.12%	2,003,700
Oct 9, 2025	0.96	0.96	0.94	0.95	0.95	-1.56%	2,234,000
Oct 8, 2025	0.94	0.97	0.94	0.96	0.96	1.59%	2,176,300
Oct 7, 2025	0.94	0.95	0.94	0.95	0.95	0.53%	1,381,000
Oct 6, 2025	0.96	0.97	0.94	0.94	0.94	-2.08%	1,208,300
Oct 3, 2025	0.96	0.97	0.95	0.96	0.96	-	637,100
Oct 2, 2025	0.96	0.96	0.95	0.96	0.96	1.05%	1,304,900
Oct 1, 2025	0.95	1.00	0.95	0.95	0.95	2.15%	6,973,800
Sep 30, 2025	0.94	0.94	0.91	0.93	0.93	-0.53%	1,315,400
Sep 29, 2025	0.92	0.95	0.92	0.94	0.94	1.63%	1,253,200
Sep 26, 2025	0.95	0.95	0.92	0.92	0.92	-2.65%	1,875,000
Sep 25, 2025	0.99	0.99	0.94	0.95	0.95	-4.06%	3,470,600
Sep 24, 2025	0.99	0.99	0.97	0.99	0.99	0.51%	718,400
Sep 23, 2025	1.00	1.00	0.98	0.98	0.98	-2.00%	1,378,900
Sep 22, 2025	1.00	1.01	0.99	1.00	1.00	-1.96%	1,035,400
Sep 19, 2025	1.00	1.02	1.00	1.02	1.02	2.51%	1,953,400
Sep 18, 2025	1.02	1.03	0.99	1.00	1.00	-2.45%	2,806,800
Sep 17, 2025	1.05	1.05	1.01	1.02	1.02	-2.86%	1,932,000
Sep 16, 2025	1.05	1.07	1.04	1.05	1.05	0.96%	1,808,400
Sep 15, 2025	1.06	1.08	1.04	1.04	1.04	-0.95%	2,491,600
Sep 12, 2025	1.01	1.07	0.99	1.05	1.05	3.96%	5,562,500
Sep 11, 2025	0.95	1.01	0.95	1.01	1.01	8.60%	11,516,800
Sep 10, 2025	0.89	0.95	0.88	0.93	0.93	8.14%	11,709,600
Sep 9, 2025	0.84	0.88	0.84	0.86	0.86	2.99%	4,442,400
Sep 8, 2025	0.83	0.84	0.83	0.84	0.84	1.21%	836,100
Sep 5, 2025	0.82	0.83	0.81	0.83	0.83	0.61%	774,200
Sep 4, 2025	0.83	0.83	0.81	0.82	0.82	-0.61%	656,100
Sep 3, 2025	0.81	0.83	0.80	0.83	0.83	3.12%	1,451,600
Sep 2, 2025	0.81	0.82	0.80	0.80	0.80	-0.62%	1,222,200
Sep 1, 2025	0.81	0.81	0.80	0.81	0.81	-0.62%	905,700
Aug 29, 2025	0.81	0.82	0.81	0.81	0.81	0.62%	530,200
Aug 28, 2025	0.83	0.83	0.80	0.81	0.81	-3.59%	1,556,800
Aug 27, 2025	0.84	0.86	0.83	0.84	0.84	-	2,850,600
Aug 26, 2025	0.81	0.84	0.81	0.84	0.84	3.09%	1,839,300
Aug 25, 2025	0.81	0.83	0.81	0.81	0.81	-	1,184,100
Aug 22, 2025	0.83	0.84	0.81	0.81	0.81	-1.82%	1,196,300
Aug 21, 2025	0.78	0.84	0.78	0.83	0.83	5.77%	2,597,400
Aug 20, 2025	0.80	0.82	0.78	0.78	0.78	-2.50%	2,055,600
Aug 19, 2025	0.80	0.81	0.79	0.80	0.80	-	807,100
Aug 18, 2025	0.83	0.83	0.80	0.80	0.80	-2.44%	1,131,500
Aug 15, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	626,800
Aug 14, 2025	0.85	0.85	0.81	0.81	0.81	-4.14%	1,751,000
Aug 13, 2025	0.84	0.86	0.84	0.85	0.85	1.20%	1,715,500
Aug 12, 2025	0.83	0.85	0.83	0.84	0.84	0.60%	834,500
Aug 11, 2025	0.83	0.84	0.83	0.83	0.83	-0.60%	941,500
Aug 8, 2025	0.84	0.84	0.83	0.84	0.84	-0.60%	774,700
Aug 7, 2025	0.85	0.86	0.84	0.84	0.84	-2.33%	1,073,100
Aug 6, 2025	0.85	0.87	0.85	0.86	0.86	1.18%	1,605,300
Aug 5, 2025	0.86	0.86	0.84	0.85	0.85	-1.16%	1,996,400
Aug 4, 2025	0.80	0.86	0.80	0.86	0.86	6.17%	4,001,300