Lowell Resources Fund (LRT)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -2.96610169492 | 1.18 | 1.18 | 1.12 | 73681 | 1.14873921 | DE |
| 4 | -0.16 | -12.2605363985 | 1.305 | 1.305 | 1.12 | 64174 | 1.17268333 | DE |
| 12 | 0 | 0 | 1.145 | 1.305 | 1.07 | 35575 | 1.17182753 | DE |
| 26 | -0.205 | -15.1851851852 | 1.35 | 1.45 | 1.07 | 26774 | 1.22884647 | DE |
| 52 | -0.215 | -15.8088235294 | 1.36 | 1.5 | 1.07 | 22086 | 1.28174243 | DE |
| 156 | -0.615 | -34.9431818182 | 1.76 | 1.97 | 1.05 | 18486 | 1.34563658 | DE |
| 260 | -3.765 | -76.6802443992 | 4.91 | 4.99 | 0.58 | 16765 | 1.35771105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731042900 | 1.145 | 0.02 | 2.23 | 1.15 | 1.15 | 1.145 | 10342 |
| 1730956500 | 1.12 | -0.01 | -0.88 | 1.125 | 1.125 | 1.12 | 60372 |
| 1730870100 | 1.1299999 | -0.03 | -2.16 | 1.125 | 1.1299999 | 1.125 | 4046 |
| 1730783700 | 1.155 | 0.03 | 2.21 | 1.1299999 | 1.155 | 1.125 | 27854 |
| 1730697300 | 1.1299999 | -0.04 | -3.00 | 1.165 | 1.165 | 1.1299999 | 26480 |
| 1730438100 | 1.165 | 0.04 | 4.02 | 1.1425 | 1.18 | 1.12 | 206835 |
| 1730351700 | 1.12 | -0.07 | -5.49 | 1.18 | 1.18 | 1.12 | 103192 |
| 1730265300 | 1.185 | 0.04 | 3.04 | 1.16 | 1.185 | 1.16 | 54476 |
| 1730178900 | 1.15 | -0.05 | -4.17 | 1.2 | 1.21 | 1.15 | 40066 |
| 1730092500 | 1.2 | 0.02 | 1.69 | 1.19 | 1.21 | 1.17 | 226029 |
| 1729833300 | 1.18 | -0.03 | -2.48 | 1.21 | 1.21 | 1.17 | 173509 |
| 1729746900 | 1.21 | 0.02 | 1.68 | 1.225 | 1.245 | 1.21 | 26694 |
| 1729660500 | 1.19 | 0.02 | 1.71 | 1.19 | 1.19 | 1.19 | 8504 |
| 1729574100 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1729487700 | 1.17 | -0.01 | -0.85 | 1.1399999 | 1.215 | 1.1399999 | 17946 |
| 1729228500 | 1.18 | -0.12 | -8.88 | 1.18 | 1.215 | 1.135 | 45573 |
| 1729142100 | 1.295 | 0 | 0.00 | 1.295 | 1.295 | 1.295 | 0 |
| 1729055700 | 1.295 | 0 | 0.00 | 1.295 | 1.295 | 1.295 | 0 |
| 1728969300 | 1.295 | -0.01 | -0.77 | 1.295 | 1.295 | 1.295 | 6 |
| 1728882900 | 1.305 | 0 | 0.00 | 1.305 | 1.305 | 1.305 | 0 |
| 1728623700 | 1.305 | 0 | 0.00 | 1.305 | 1.305 | 1.305 | 0 |
| 1728537300 | 1.305 | 0.01 | 1.16 | 1.305 | 1.305 | 1.305 | 1404 |
| 1728450900 | 1.29 | -0.01 | -0.39 | 1.295 | 1.295 | 1.29 | 14576 |
| 1728364500 | 1.295 | 0.01 | 0.78 | 1.305 | 1.305 | 1.29 | 4993 |
| 1728281700 | 1.285 | 0 | 0.00 | 1.285 | 1.285 | 1.285 | 0 |
| 1728022500 | 1.285 | 0 | 0.00 | 1.285 | 1.285 | 1.285 | 0 |
| 1727936100 | 1.285 | 0 | 0.00 | 1.285 | 1.285 | 1.28 | 11456 |
| 1727849700 | 1.285 | 0.03 | 2.39 | 1.3 | 1.3 | 1.285 | 1138 |
| 1727763300 | 1.2549999 | 0 | 0.00 | 1.2549999 | 1.2549999 | 1.2549999 | 0 |
| 1727676900 | 1.2549999 | 0.02 | 2.03 | 1.25 | 1.2549999 | 1.235 | 54499 |
| 1727417700 | 1.23 | 0.03 | 2.93 | 1.225 | 1.23 | 1.22 | 50669 |
| 1727331300 | 1.195 | 0.03 | 2.58 | 1.195 | 1.195 | 1.195 | 4000 |
| 1727244900 | 1.165 | 0.02 | 1.30 | 1.165 | 1.17 | 1.165 | 46281 |
| 1727158500 | 1.15 | 0.01 | 1.32 | 1.15 | 1.15 | 1.15 | 75705 |
| 1727072100 | 1.135 | 0.02 | 1.79 | 1.1299999 | 1.135 | 1.1299999 | 91308 |
| 1726812900 | 1.115 | -0.06 | -4.70 | 1.125 | 1.125 | 1.115 | 14784 |
| 1726726500 | 1.17 | 0 | 0.43 | 1.17 | 1.17 | 1.17 | 2866 |
| 1726640100 | 1.165 | 0.01 | 0.87 | 1.145 | 1.165 | 1.1275 | 46761 |
| 1726553700 | 1.155 | 0.01 | 0.43 | 1.195 | 1.195 | 1.135 | 42031 |
| 1726467300 | 1.15 | -0.03 | -2.13 | 1.175 | 1.175 | 1.15 | 19429 |
| 1726208100 | 1.175 | 0.02 | 1.73 | 1.175 | 1.175 | 1.175 | 2340 |
| 1726121700 | 1.155 | 0.01 | 0.43 | 1.175 | 1.19 | 1.155 | 21324 |
| 1726035300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1725948900 | 1.15 | 0 | 0.44 | 1.15 | 1.15 | 1.15 | 1699 |
| 1725862500 | 1.145 | -0.04 | -2.97 | 1.16 | 1.16 | 1.145 | 1215 |
| 1725603300 | 1.18 | 0.02 | 2.16 | 1.18 | 1.18 | 1.18 | 1788 |
| 1725516900 | 1.155 | 0 | 0.00 | 1.155 | 1.155 | 1.155 | 0 |
| 1725430500 | 1.155 | 0 | 0.00 | 1.155 | 1.155 | 1.155 | 0 |
| 1725344100 | 1.155 | 0.03 | 2.21 | 1.15 | 1.155 | 1.15 | 7354 |
| 1725257700 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1724998500 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1724912100 | 1.1299999 | -0.03 | -2.59 | 1.1299999 | 1.1299999 | 1.1299999 | 5 |
| 1724825700 | 1.16 | -0.01 | -0.43 | 1.165 | 1.165 | 1.155 | 1999 |
| 1724739300 | 1.165 | 0.02 | 1.30 | 1.165 | 1.165 | 1.165 | 50 |
| 1724652900 | 1.15 | -0.02 | -1.71 | 1.15 | 1.15 | 1.15 | 470 |
| 1724393700 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1724307300 | 1.17 | 0.02 | 1.74 | 1.17 | 1.17 | 1.17 | 4204 |
| 1724220900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1724134500 | 1.15 | 0.08 | 7.48 | 1.08 | 1.15 | 1.08 | 37878 |
| 1724048100 | 1.07 | -0.04 | -3.17 | 1.075 | 1.08 | 1.07 | 9600 |
| 1723788900 | 1.105 | 0 | 0.45 | 1.145 | 1.145 | 1.105 | 32260 |
| 1723702500 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1723616100 | 1.1 | -0.02 | -1.79 | 1.145 | 1.145 | 1.1 | 10771 |
| 1723529700 | 1.12 | -0.03 | -2.61 | 1.125 | 1.125 | 1.12 | 14345 |
| 1723443300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 4423 |
| 1723184100 | 1.15 | 0 | 0.00 | 1.16 | 1.16 | 1.15 | 22764 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
