Lowell Resources Fund (LRT)
ASX
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.