Lindsay Australia Limited (LAU)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -7.17948717949 | 0.975 | 1.015 | 0.895 | 416421 | 0.94776726 | DE |
| 4 | 0.015 | 1.68539325843 | 0.89 | 1.015 | 0.875 | 373549 | 0.94786837 | DE |
| 12 | -0.045 | -4.73684210526 | 0.95 | 1.015 | 0.815 | 563601 | 0.91511374 | DE |
| 26 | -0.165 | -15.4205607477 | 1.07 | 1.2 | 0.815 | 637283 | 1.00578423 | DE |
| 52 | -0.455 | -33.4558823529 | 1.36 | 1.4 | 0.815 | 626594 | 1.06365611 | DE |
| 156 | 0.505 | 126.25 | 0.4 | 1.425 | 0.36 | 443510 | 0.9615611 | DE |
| 260 | 0.565 | 166.176470588 | 0.34 | 1.425 | 0.295 | 322053 | 0.87235315 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.905 | -0.01 | -1.09 | 0.93 | 0.93 | 0.905 | 183087 |
| 1721888100 | 0.915 | -0.015 | -1.61 | 0.925 | 0.94 | 0.895 | 295379 |
| 1721801700 | 0.93 | -0.035 | -3.63 | 0.965 | 0.965 | 0.925 | 584945 |
| 1721715300 | 0.965 | -0.035 | -3.50 | 1 | 1.0149999 | 0.965 | 723072 |
| 1721628900 | 1 | 0.02 | 2.04 | 0.975 | 1 | 0.97 | 295624 |
| 1721369700 | 0.98 | 0 | 0.00 | 0.985 | 0.995 | 0.97 | 356742 |
| 1721283300 | 0.98 | 0 | 0.00 | 0.975 | 1 | 0.9625 | 463548 |
| 1721196900 | 0.98 | 0.03 | 3.16 | 0.965 | 0.995 | 0.96 | 753298 |
| 1721110500 | 0.95 | 0.01 | 1.06 | 0.935 | 0.955 | 0.93 | 456773 |
| 1721024100 | 0.94 | 0.005 | 0.53 | 0.94 | 0.955 | 0.935 | 119151 |
| 1720764900 | 0.935 | 0.01 | 1.08 | 0.915 | 0.945 | 0.915 | 185318 |
| 1720678500 | 0.925 | 0 | 0.00 | 0.925 | 0.965 | 0.915 | 197143 |
| 1720592100 | 0.925 | -0.01 | -1.07 | 0.935 | 0.935 | 0.91 | 212058 |
| 1720505700 | 0.935 | 0 | 0.00 | 0.935 | 0.945 | 0.93 | 305562 |
| 1720419300 | 0.935 | -0.005 | -0.53 | 0.94 | 0.96 | 0.935 | 269870 |
| 1720160100 | 0.94 | 0.005 | 0.53 | 0.945 | 0.95 | 0.93 | 341722 |
| 1720073700 | 0.935 | -0.015 | -1.58 | 0.96 | 0.97 | 0.93 | 510592 |
| 1719987300 | 0.95 | 0.015 | 1.60 | 0.945 | 0.96 | 0.945 | 342202 |
| 1719900900 | 0.935 | 0.025 | 2.75 | 0.91 | 0.945 | 0.895 | 416830 |
| 1719814500 | 0.91 | 0.035 | 4.00 | 0.89 | 0.925 | 0.875 | 458073 |
| 1719555300 | 0.875 | 0.005 | 0.57 | 0.875 | 0.88 | 0.865 | 406277 |
| 1719468900 | 0.87 | 0.03 | 3.57 | 0.855 | 0.87 | 0.84 | 241170 |
| 1719382500 | 0.84 | -0.005 | -0.59 | 0.835 | 0.855 | 0.835 | 426699 |
| 1719296100 | 0.845 | 0.01 | 1.20 | 0.855 | 0.86 | 0.83 | 656749 |
| 1719209700 | 0.835 | -0.05 | -5.65 | 0.89 | 0.89 | 0.835 | 508123 |
| 1718950500 | 0.885 | -0.025 | -2.75 | 0.92 | 0.92 | 0.88 | 525271 |
| 1718864100 | 0.91 | 0.01 | 1.11 | 0.9 | 0.92 | 0.885 | 733206 |
| 1718777700 | 0.9 | 0.035 | 4.05 | 0.9 | 0.905 | 0.87 | 699505 |
| 1718691300 | 0.865 | 0.035 | 4.22 | 0.835 | 0.88 | 0.8149999 | 870418 |
| 1718604900 | 0.83 | 0 | 0.00 | 0.835 | 0.845 | 0.8199999 | 374859 |
| 1718345700 | 0.83 | -0.02 | -2.35 | 0.84 | 0.85 | 0.83 | 387676 |
| 1718259300 | 0.85 | -0.005 | -0.58 | 0.855 | 0.855 | 0.84 | 272995 |
| 1718172900 | 0.855 | 0.005 | 0.59 | 0.85 | 0.88 | 0.84 | 1056309 |
| 1718086500 | 0.85 | -0.02 | -2.30 | 0.86 | 0.865 | 0.84 | 732698 |
| 1717740900 | 0.87 | -0.005 | -0.57 | 0.87 | 0.885 | 0.86 | 314881 |
| 1717654500 | 0.875 | -0.02 | -2.23 | 0.89 | 0.895 | 0.86 | 963466 |
| 1717568100 | 0.895 | -0.005 | -0.56 | 0.905 | 0.905 | 0.875 | 541174 |
| 1717481700 | 0.9 | -0.01 | -1.10 | 0.905 | 0.9175 | 0.895 | 269565 |
| 1717395300 | 0.91 | -0.005 | -0.55 | 0.915 | 0.92 | 0.9 | 419144 |
| 1717136100 | 0.915 | 0 | 0.00 | 0.91 | 0.925 | 0.9 | 320714 |
| 1717049700 | 0.915 | 0.01 | 1.10 | 0.91 | 0.9225 | 0.895 | 1309401 |
| 1716963300 | 0.905 | -0.01 | -1.09 | 0.91 | 0.9225 | 0.905 | 358538 |
| 1716876900 | 0.915 | -0.01 | -1.08 | 0.93 | 0.935 | 0.91 | 338869 |
| 1716790500 | 0.925 | 0 | 0.00 | 0.93 | 0.9325 | 0.925 | 335155 |
| 1716531300 | 0.925 | -0.0075 | -0.80 | 0.945 | 0.945 | 0.92 | 224145 |
| 1716444900 | 0.9325 | -0.0025 | -0.27 | 0.94 | 0.95 | 0.93 | 314188 |
| 1716358500 | 0.935 | -0.025 | -2.60 | 0.96 | 0.96 | 0.935 | 365500 |
| 1716272100 | 0.96 | -0.005 | -0.52 | 0.97 | 0.97 | 0.95 | 483095 |
| 1716185700 | 0.965 | -0.0025 | -0.26 | 0.98 | 0.985 | 0.965 | 282013 |
| 1715926500 | 0.9675 | 0.0025 | 0.26 | 0.965 | 0.975 | 0.955 | 139726 |
| 1715840100 | 0.965 | 0.023 | 2.44 | 0.955 | 0.975 | 0.9425 | 709515 |
| 1715753700 | 0.942 | -0.023 | -2.38 | 0.985 | 0.99 | 0.94 | 738670 |
| 1715667300 | 0.965 | 0 | 0.00 | 0.965 | 0.97 | 0.945 | 521618 |
| 1715580900 | 0.965 | -0.005 | -0.52 | 0.975 | 0.975 | 0.95 | 463650 |
| 1715321700 | 0.97 | 0.01 | 1.04 | 0.975 | 0.995 | 0.96 | 743150 |
| 1715235300 | 0.96 | 0.035 | 3.78 | 0.94 | 0.965 | 0.92 | 1059012 |
| 1715148900 | 0.925 | 0.03 | 3.35 | 0.905 | 0.94 | 0.885 | 1547353 |
| 1715062500 | 0.895 | -0.06 | -6.28 | 0.95 | 0.96 | 0.84 | 3852191 |
| 1714976100 | 0.955 | 0.02 | 2.14 | 0.95 | 0.97 | 0.95 | 1274769 |
| 1714716900 | 0.935 | 0.01 | 1.08 | 0.915 | 0.945 | 0.915 | 562754 |
| 1714630500 | 0.925 | 0.005 | 0.54 | 0.92 | 0.935 | 0.915 | 516519 |
| 1714544100 | 0.92 | -0.035 | -3.66 | 0.95 | 0.95 | 0.905 | 1346996 |
| 1714457700 | 0.955 | -0.025 | -2.55 | 0.98 | 0.98 | 0.955 | 986037 |
| 1714371300 | 0.98 | 0.005 | 0.51 | 0.99 | 0.9925 | 0.965 | 783461 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
