![Latrobe Magnesium Limited](/common/images/company/ASX_LMG.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.044 | 0.045 | 0.041 | 680691 | 0.04244495 | DE |
4 | 0.002 | 4.7619047619 | 0.042 | 0.049 | 0.041 | 1397873 | 0.04472715 | DE |
12 | -0.005 | -10.2040816327 | 0.049 | 0.07 | 0.037 | 1974021 | 0.04725279 | DE |
26 | -0.011 | -20 | 0.055 | 0.07 | 0.037 | 1277778 | 0.04854791 | DE |
52 | -0.014 | -24.1379310345 | 0.058 | 0.075 | 0.037 | 1168993 | 0.05031815 | DE |
156 | 0.028 | 175 | 0.016 | 0.18 | 0.016 | 3522451 | 0.08082634 | DE |
260 | 0.038 | 633.333333333 | 0.006 | 0.18 | 0.005 | 2500735 | 0.07513014 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721715300 | 0.044 | 0.002 | 4.76 | 0.042 | 0.044 | 0.04 | 5669778 |
1721628900 | 0.042 | 0 | 0.00 | 0.044 | 0.044 | 0.042 | 798813 |
1721369700 | 0.042 | -0.001 | -2.33 | 0.042 | 0.0429999 | 0.042 | 474224 |
1721283300 | 0.0429999 | 0.0009999 | 2.38 | 0.0429999 | 0.0429999 | 0.042 | 349471 |
1721196900 | 0.042 | -0.001 | -2.33 | 0.0429999 | 0.044 | 0.041 | 616043 |
1721110500 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.044 | 0.0429999 | 1164902 |
1721024100 | 0.044 | -0.003 | -6.38 | 0.047 | 0.047 | 0.044 | 1561429 |
1720764900 | 0.047 | 0 | 0.00 | 0.046 | 0.0475 | 0.046 | 1047450 |
1720678500 | 0.047 | 0.002 | 4.44 | 0.047 | 0.049 | 0.047 | 808262 |
1720592100 | 0.045 | -0.001 | -2.17 | 0.047 | 0.047 | 0.045 | 993931 |
1720505700 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.0455 | 340230 |
1720419300 | 0.046 | 0.001 | 2.22 | 0.045 | 0.046 | 0.045 | 253780 |
1720160100 | 0.045 | 0.0020001 | 4.65 | 0.045 | 0.047 | 0.045 | 3183409 |
1720073700 | 0.0429999 | -0.001 | -2.27 | 0.045 | 0.045 | 0.0429999 | 3031517 |
1719987300 | 0.044 | 0 | 0.00 | 0.044 | 0.045 | 0.0429999 | 1381997 |
1719900900 | 0.044 | -0.002 | -4.35 | 0.046 | 0.046 | 0.044 | 607916 |
1719814500 | 0.046 | -0.001 | -2.13 | 0.046 | 0.047 | 0.046 | 747501 |
1719555300 | 0.047 | 0.003 | 6.82 | 0.046 | 0.047 | 0.0429999 | 1547036 |
1719468900 | 0.044 | -0.002 | -4.35 | 0.046 | 0.046 | 0.044 | 2205502 |
1719382500 | 0.046 | 0.0005 | 1.10 | 0.046 | 0.046 | 0.044 | 2637088 |
1719296100 | 0.0455 | 0.0035 | 8.33 | 0.042 | 0.048 | 0.041 | 4206966 |
1719209700 | 0.042 | 0.002 | 5.00 | 0.041 | 0.0429999 | 0.041 | 1732055 |
1718950500 | 0.04 | 0 | 0.00 | 0.041 | 0.041 | 0.039 | 2994448 |
1718864100 | 0.04 | -0.0015 | -3.61 | 0.042 | 0.042 | 0.04 | 4526488 |
1718777700 | 0.0415 | -0.0025 | -5.68 | 0.04 | 0.042 | 0.037 | 11901107 |
1718691300 | 0.044 | 0.0010001 | 2.33 | 0.044 | 0.044 | 0.041 | 3008943 |
1718604900 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0434999 | 0.0429999 | 807137 |
1718345700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0434999 | 0.042 | 4047576 |
1718259300 | 0.0429999 | -0.002 | -4.44 | 0.0429999 | 0.0434999 | 0.0429999 | 2594534 |
1718172900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.0429999 | 3456494 |
1718086500 | 0.045 | 0.001 | 2.27 | 0.045 | 0.045 | 0.044 | 2304121 |
1717740900 | 0.044 | -0.002 | -4.35 | 0.045 | 0.046 | 0.044 | 5430412 |
1717654500 | 0.046 | -0.002 | -4.17 | 0.048 | 0.048 | 0.046 | 1309329 |
1717568100 | 0.048 | 0 | 0.00 | 0.049 | 0.05 | 0.048 | 356851 |
1717481700 | 0.048 | -0.002 | -4.00 | 0.05 | 0.0509999 | 0.048 | 1453938 |
1717395300 | 0.05 | 0.001 | 2.04 | 0.05 | 0.052 | 0.05 | 1352303 |
1717136100 | 0.049 | 0.001 | 2.08 | 0.047 | 0.05 | 0.047 | 2468524 |
1717049700 | 0.048 | -0.008 | -14.29 | 0.0509999 | 0.0509999 | 0.047 | 5209538 |
1716963300 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
1716876900 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
1716790500 | 0.056 | 0 | 0.00 | 0.057 | 0.057 | 0.055 | 376378 |
1716531300 | 0.056 | -0.002 | -3.45 | 0.06 | 0.061 | 0.056 | 753603 |
1716444900 | 0.058 | 0.001 | 1.75 | 0.058 | 0.0585 | 0.058 | 177780 |
1716358500 | 0.057 | -0.004 | -6.56 | 0.061 | 0.061 | 0.057 | 1282577 |
1716272100 | 0.061 | -0.001 | -1.61 | 0.063 | 0.065 | 0.06 | 1835636 |
1716185700 | 0.062 | 0.003 | 5.08 | 0.062 | 0.064 | 0.062 | 2417406 |
1715926500 | 0.059 | 0.005 | 9.26 | 0.055 | 0.06 | 0.055 | 3497188 |
1715840100 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.053 | 512882 |
1715753700 | 0.054 | 0.002 | 3.85 | 0.055 | 0.055 | 0.053 | 388724 |
1715667300 | 0.052 | -0.006 | -10.34 | 0.062 | 0.062 | 0.0509999 | 3593635 |
1715580900 | 0.058 | 0.0070001 | 13.73 | 0.065 | 0.07 | 0.056 | 9559015 |
1715321700 | 0.0509999 | 0.0019999 | 4.08 | 0.05 | 0.0509999 | 0.049 | 496150 |
1715235300 | 0.049 | 0 | 0.00 | 0.049 | 0.05 | 0.049 | 572336 |
1715148900 | 0.049 | -0.001 | -2.00 | 0.05 | 0.0509999 | 0.049 | 260762 |
1715062500 | 0.05 | 0.0025 | 5.26 | 0.05 | 0.05 | 0.049 | 391976 |
1714976100 | 0.0475 | -0.002 | -4.04 | 0.05 | 0.05 | 0.047 | 815580 |
1714716900 | 0.0495 | 0.0005 | 1.02 | 0.049 | 0.0509999 | 0.049 | 875114 |
1714630500 | 0.049 | -0.001 | -2.00 | 0.05 | 0.05 | 0.049 | 323888 |
1714544100 | 0.05 | 0.0005 | 1.01 | 0.05 | 0.05 | 0.049 | 1223576 |
1714457700 | 0.0495 | 0.0015 | 3.13 | 0.049 | 0.05 | 0.049 | 253716 |
1714371300 | 0.048 | 0 | 0.00 | 0.05 | 0.05 | 0.048 | 252038 |
1714112100 | 0.048 | -0.002 | -4.00 | 0.05 | 0.05 | 0.048 | 350655 |
1713939300 | 0.05 | 0 | 0.00 | 0.05 | 0.0509999 | 0.049 | 402983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.