Lynas Rare Earths Limited (LYC)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 6.48967551622 | 6.78 | 7.37 | 6.26 | 3710148 | 7.10740738 | DE |
| 4 | 0.27 | 3.88489208633 | 6.95 | 8.26 | 5.53 | 2974689 | 6.95610969 | DE |
| 12 | 0.42 | 6.17647058824 | 6.8 | 9.5 | 5.53 | 2966194 | 6.75345075 | DE |
| 26 | 0.56 | 8.40840840841 | 6.66 | 9.5 | 5 | 3086604 | 7.09831898 | DE |
| 52 | 1.27 | 21.3445378151 | 5.95 | 9.51 | 4.8 | 3265543 | 6.67813549 | DE |
| 156 | -2.5 | -25.7201646091 | 9.72 | 11.59 | 4.8 | 4042745 | 7.48696169 | DE |
| 260 | 5.62 | 351.25 | 1.6 | 11.59 | 0.67 | 4961336 | 6.23394293 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 7.22 | 0.05 | 0.70 | 7.15 | 7.37 | 6.26 | 3173748 |
| 1741238100 | 7.17 | 0.04 | 0.56 | 7.3 | 7.36 | 7.17 | 3437021 |
| 1741151700 | 7.13 | 0.06 | 0.85 | 7.12 | 7.21 | 7.015 | 4700672 |
| 1741065300 | 7.07 | 0.2 | 2.91 | 6.77 | 7.175 | 6.76 | 5199951 |
| 1740978900 | 6.87 | 0.1 | 1.48 | 6.78 | 6.94 | 6.68 | 2039350 |
| 1740719700 | 6.77 | -0.12 | -1.74 | 6.79 | 7 | 6.69 | 4287329 |
| 1740633300 | 6.89 | 0.09 | 1.32 | 6.75 | 6.99 | 6.735 | 3215744 |
| 1740546900 | 6.8 | -0.17 | -2.44 | 6.59 | 6.87 | 6.565 | 5453315 |
| 1740460500 | 6.97 | 0.08 | 1.16 | 6.95 | 7.04 | 6.87 | 2103977 |
| 1740374100 | 6.89 | -0.06 | -0.86 | 6.88 | 6.95 | 6.79 | 1829401 |
| 1740114900 | 6.95 | -0.09 | -1.21 | 7.1 | 8.26 | 6.25 | 3204921 |
| 1740028500 | 7.035 | 0.36 | 5.31 | 6.63 | 7.05 | 6.62 | 4271148 |
| 1739942100 | 6.68 | -0.17 | -2.48 | 6.7 | 6.83 | 6.585 | 2509293 |
| 1739855700 | 6.85 | -0.05 | -0.72 | 6.95 | 6.96 | 6.835 | 1274226 |
| 1739769300 | 6.9 | 0.09 | 1.32 | 6.86 | 6.94 | 6.755 | 1545364 |
| 1739510100 | 6.81 | -0.11 | -1.59 | 6.97 | 7.025 | 6.78 | 1757241 |
| 1739423700 | 6.92 | 0.04 | 0.58 | 6.93 | 6.94 | 6.85 | 1645969 |
| 1739337300 | 6.88 | -0.07 | -1.01 | 6.9 | 6.98 | 6.84 | 2628650 |
| 1739250900 | 6.95 | -0.09 | -1.28 | 7.11 | 7.12 | 5.53 | 1968004 |
| 1739164500 | 7.04 | 0.08 | 1.15 | 6.95 | 7.12 | 6.88 | 3248455 |
| 1738905300 | 6.96 | 0.43 | 6.58 | 6.59 | 6.97 | 6 | 4600236 |
| 1738818900 | 6.53 | 0.07 | 1.08 | 6.53 | 8.5 | 6.46 | 2680279 |
| 1738732500 | 6.46 | 0.12 | 1.89 | 6.5199999 | 6.65 | 6.45 | 3394208 |
| 1738646100 | 6.34 | -0.22 | -3.35 | 6.55 | 6.595 | 6.32 | 3636502 |
| 1738559700 | 6.5599999 | 0.26 | 4.13 | 6.24 | 6.58 | 6.21 | 6853551 |
| 1738300500 | 6.3 | 0.13 | 2.11 | 6.24 | 7.51 | 6.21 | 5637425 |
| 1738214100 | 6.17 | -0.15 | -2.37 | 6.29 | 7 | 6.16 | 5170458 |
| 1738127700 | 6.32 | -0.11 | -1.71 | 6.42 | 6.47 | 6.3099999 | 2431977 |
| 1738041300 | 6.43 | -0.09 | -1.38 | 6.5 | 6.53 | 6.41 | 3498753 |
| 1737695700 | 6.5199999 | -0.11 | -1.66 | 6.6 | 6.62 | 6.51 | 4047389 |
| 1737609300 | 6.63 | -0.09 | -1.34 | 6.71 | 6.78 | 6.61 | 4666623 |
| 1737522900 | 6.72 | -0.14 | -2.04 | 6.82 | 6.86 | 6.7 | 3715677 |
| 1737436500 | 6.86 | -0.07 | -1.01 | 7.04 | 7.07 | 6.82 | 1907855 |
| 1737350100 | 6.93 | -0.12 | -1.70 | 6.94 | 7.02 | 6.85 | 2085616 |
| 1737090900 | 7.05 | -0.06 | -0.77 | 6.68 | 9.5 | 6 | 5645471 |
| 1737004500 | 7.105 | 0.06 | 0.78 | 7.26 | 7.31 | 7.1 | 2724304 |
| 1736918100 | 7.05 | -0.18 | -2.49 | 7.23 | 7.29 | 7.04 | 2277698 |
| 1736831700 | 7.23 | 0.11 | 1.54 | 7.09 | 7.24 | 7.05 | 1674918 |
| 1736745300 | 7.12 | 0.14 | 2.01 | 6.92 | 7.13 | 6.92 | 1780564 |
| 1736486100 | 6.98 | 0.16 | 2.35 | 6.94 | 7.05 | 6.75 | 1615157 |
| 1736399700 | 6.82 | -0.13 | -1.87 | 6.85 | 6.89 | 6.78 | 1332161 |
| 1736313300 | 6.95 | -0.12 | -1.70 | 7.03 | 7.12 | 6.905 | 2553507 |
| 1736226900 | 7.07 | 0.25 | 3.67 | 6.87 | 7.1 | 6.87 | 2890135 |
| 1736140500 | 6.82 | 0.19 | 2.87 | 6.75 | 6.93 | 6.75 | 3451732 |
| 1735881300 | 6.63 | 0.08 | 1.22 | 6.63 | 6.75 | 6.59 | 1815961 |
| 1735794900 | 6.55 | 0.12 | 1.87 | 6.43 | 6.5599999 | 6.405 | 1311543 |
| 1735617660 | 6.43 | -0.05 | -0.77 | 6.46 | 6.5199999 | 6.41 | 1059433 |
| 1735535700 | 6.48 | -0.03 | -0.46 | 6.48 | 6.5599999 | 6.45 | 991151 |
| 1735276500 | 6.51 | 0.06 | 0.93 | 6.53 | 7.51 | 6.45 | 970466 |
| 1735014060 | 6.45 | 0.01 | 0.16 | 6.38 | 6.5 | 6.37 | 516989 |
| 1734930900 | 6.44 | 0.11 | 1.74 | 6.38 | 6.47 | 6.35 | 1465957 |
| 1734671700 | 6.33 | -0.16 | -2.47 | 6.43 | 9.01 | 6.3099999 | 6591911 |
| 1734585300 | 6.49 | -0.08 | -1.22 | 6.46 | 7.5 | 6.38 | 3537222 |
| 1734498900 | 6.57 | -0.08 | -1.20 | 6.62 | 6.66 | 6.53 | 2846104 |
| 1734412500 | 6.65 | -0.06 | -0.89 | 6.67 | 6.75 | 6.65 | 2988795 |
| 1734326100 | 6.71 | -0.16 | -2.33 | 6.8 | 6.88 | 6.7 | 2245361 |
| 1734066900 | 6.87 | -0.12 | -1.72 | 6.9 | 7.51 | 6 | 2451683 |
| 1733980500 | 6.99 | 0.06 | 0.87 | 7 | 8 | 6.96 | 1580647 |
| 1733894100 | 6.93 | -0.09 | -1.28 | 6.99 | 7.04 | 6.92 | 1399352 |
| 1733807700 | 7.02 | 0.07 | 1.01 | 7.03 | 7.17 | 6.975 | 2603724 |
| 1733721300 | 6.95 | 0.03 | 0.43 | 7 | 7.03 | 6.89 | 2860702 |
| 1733462100 | 6.92 | -0.2 | -2.81 | 7.14 | 7.51 | 6.76 | 5756863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
