Lowell Resources Fund (LRT)
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 | 0 | 1.07 | 1.105 | 1.0675 | 8372 | 1.08080407 | DE |
| 4 | -0.015 | -1.38248847926 | 1.085 | 1.105 | 1.0675 | 14971 | 1.08017824 | DE |
| 12 | -0.225 | -17.3745173745 | 1.295 | 1.295 | 1.0675 | 37020 | 1.13568296 | DE |
| 26 | -0.14 | -11.5702479339 | 1.21 | 1.355 | 1.0675 | 28401 | 1.15352625 | DE |
| 52 | -0.4 | -27.2108843537 | 1.47 | 1.49 | 1.0675 | 23300 | 1.23048206 | DE |
| 156 | -0.795 | -42.6273458445 | 1.865 | 1.97 | 1.05 | 19131 | 1.30699286 | DE |
| 260 | -3.68 | -77.4736842105 | 4.75 | 4.99 | 0.58 | 17263 | 1.33856435 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 1.08 | -0.03 | -2.26 | 1.1 | 1.1 | 1.0674999 | 29622 |
| 1735794900 | 1.105 | 0 | 0.45 | 1.105 | 1.105 | 1.105 | 159 |
| 1735617660 | 1.1 | 0.03 | 2.80 | 1.1 | 1.1 | 1.1 | 2000 |
| 1735535700 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 1705 |
| 1735276500 | 1.07 | -0.01 | -0.93 | 1.08 | 1.095 | 1.07 | 15469 |
| 1735014060 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 925 |
| 1734930900 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.075 | 4501 |
| 1734671700 | 1.08 | 0.01 | 0.93 | 1.08 | 1.08 | 1.08 | 985 |
| 1734585300 | 1.07 | -0.02 | -1.83 | 1.075 | 1.075 | 1.07 | 2037 |
| 1734498900 | 1.09 | 0.02 | 1.40 | 1.075 | 1.09 | 1.075 | 16030 |
| 1734412500 | 1.075 | -0.01 | -0.46 | 1.095 | 1.095 | 1.075 | 11500 |
| 1734326100 | 1.08 | 0 | 0.00 | 1.095 | 1.095 | 1.08 | 12819 |
| 1734066900 | 1.08 | 0 | 0.00 | 1.075 | 1.1 | 1.075 | 4844 |
| 1733980500 | 1.08 | 0 | 0.00 | 1.08 | 1.09 | 1.0774999 | 72226 |
| 1733894100 | 1.08 | -0.01 | -0.92 | 1.08 | 1.08 | 1.08 | 40619 |
| 1733807700 | 1.09 | 0.01 | 0.93 | 1.08 | 1.09 | 1.08 | 9070 |
| 1733721300 | 1.08 | -0.03 | -2.26 | 1.085 | 1.085 | 1.08 | 30000 |
| 1733462100 | 1.105 | 0 | 0.00 | 1.105 | 1.105 | 1.105 | 0 |
| 1733375700 | 1.105 | 0.02 | 2.31 | 1.1 | 1.105 | 1.1 | 2451 |
| 1733289300 | 1.08 | -0.03 | -2.26 | 1.0975 | 1.105 | 1.08 | 43872 |
| 1733202900 | 1.105 | 0.02 | 2.13 | 1.105 | 1.105 | 1.105 | 8 |
| 1733116500 | 1.082 | -0.01 | -0.73 | 1.09 | 1.09 | 1.08 | 192697 |
| 1732857300 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.09 | 3758 |
| 1732770900 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1 | 1.09 | 22434 |
| 1732684500 | 1.09 | -0.03 | -2.68 | 1.095 | 1.095 | 1.09 | 33707 |
| 1732598100 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 9767 |
| 1732511700 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1732252500 | 1.12 | -0.02 | -1.32 | 1.135 | 1.15 | 1.12 | 31710 |
| 1732166100 | 1.135 | -0.01 | -0.44 | 1.125 | 1.135 | 1.1 | 20999 |
| 1732079700 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1399999 | 1.1399999 | 40048 |
| 1731993300 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.15 | 1.1299999 | 11403 |
| 1731906900 | 1.1299999 | -0.02 | -1.31 | 1.15 | 1.15 | 1.1299999 | 1715 |
| 1731647700 | 1.145 | 0.02 | 1.78 | 1.145 | 1.145 | 1.145 | 3760 |
| 1731561300 | 1.125 | 0 | 0.45 | 1.15 | 1.15 | 1.125 | 10623 |
| 1731474900 | 1.12 | 0.02 | 1.82 | 1.095 | 1.12 | 1.095 | 59586 |
| 1731388500 | 1.1 | -0.04 | -3.08 | 1.12 | 1.12 | 1.1 | 102824 |
| 1731302100 | 1.135 | -0.01 | -0.87 | 1.135 | 1.135 | 1.1275 | 10224 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
