Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 22-Aug-17 07:37:17 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(LKE) LAKE RESOURCES N.L home page...

     Prev Section TOC    Company Info for LKE    Fundamental Next Section
Listing Code LKE
Listing Name LAKE RESOURCES N.L
GICS Sector Materials
Company Listing ASX listed company as at Fri Jun 24 12:00:02 AEST 2022
ISIN Name LAKE RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000LKE1


Maximum Price date available .. Tuesday 16th August 2022
Latest price with VOLUME for LKE .. Tuesday 16th August 2022

LKE is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Jun 24 12:00:02 AEST 2022
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company LKE
DATE ### ### ### ### ###
SHARE PRICE 0.81 0.785 1.49 ### ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### ### ### ### ###
Year Low 0.475 0.355 0.255 ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### ### ###
52Week Low 0.475 0.355 0.255 ### ###

     Prev Section Fundamental    News for LKE    Options Next Section

Score Company LKE for Ownership
CtrLinksDateNewsScore
1 an 2022-07-28  2022-07-29 21:11 GMT, Price
Closed at $0.775
2
Price range $0.002 -> $2.65, for Dates 2001-Aug-29 Wed -> 2022-Jul-28 Thu
 

     Prev Section News    Options owned by LKE    Warrants Next Section
No OPTIONS for company (LKE) LAKE RESOURCES N.L.
     Prev Section Options    Warrants owned by LKE    Charting Next Section
No Warrants for company (LKE) LAKE RESOURCES N.L.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (LKE) LAKE RESOURCES N.L:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 107,088,575 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for LKE

     Prev Section Weekly    Format Enhanced Daily Prices for LKE    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (LKE) LAKE RESOURCES N.L
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.006
2022-Aug-16 Tue ### 1.47 1.325 ### 23,258,476 32,503,720 ### ### ###
2022-Aug-15 Mon 1.48 ### 1.42 1.46 ### ### -1.4 29.3 ###
2022-Aug-12 Fri 1.49 1.555 ### ### ### ### -7.4 ### ###
2022-Aug-11 Thu 1.42 ### 1.42 ### ### ### 12.3 ### ###
2022-Aug-10 Wed ### ### 1.2 ### 45,227,871 ### 4.3 ### -220.0
2022-Aug-09 Tue 1.125 1.3825 ### 1.24 90,951,026 ### 10.2 97.1 ###
2022-Aug-08 Mon ### ### ### 1.075 ### ### ### 98.1 ###
2022-Aug-05 Fri ### ### ### ### ### 16,565,379 ### 80.1 -155.0
2022-Aug-04 Thu ### ### 0.875 ### ### 26,408,854 -1.6 24.9 ###
2022-Aug-03 Wed 0.8 ### 0.78 0.89 26,073,582 ### 11.3 ### ###
2022-Aug-02 Tue 0.83 0.8375 0.79 ### ### ### ### 18.9 ###
2022-Aug-01 Mon ### ### 0.8275 0.83 ### 32,151,555 ### 41.2 ###
2022-Jul-29 Fri 0.81 ### 0.78 0.81 ### 16,279,445 ### 63.7 ###
2022-Jul-28 Thu ### 0.8 0.75 0.775 26,739,750 ### ### ### ###
2022-Jul-27 Wed 0.725 0.755 0.71 0.74 14,574,175 10,675,583 ### 82.6 ###
2022-Jul-26 Tue ### 0.73 ### 0.73 21,434,787 ### ### ### ###
2022-Jul-25 Mon 0.71 ### ### ### ### 11,362,945 ### ### ###
2022-Jul-22 Fri 0.77 0.77 0.7 0.7 ### 18,040,772 ### 2.3 ###
2022-Jul-21 Thu ### 0.77 0.7 0.745 37,834,858 27,808,620 5.7 90.4 ###
2022-Jul-20 Wed 0.755 0.775 0.6925 0.7 ### 30,566,040 -7.3 ### ###
2022-Jul-19 Tue ### ### ### 0.71 ### 23,371,179 15.4 ### ###
2022-Jul-18 Mon ### ### ### 0.625 20,707,423 ### ### ### ###
2022-Jul-15 Fri 0.59 0.6225 0.585 ### 25,725,029 15,531,486 2.5 ### ###
2022-Jul-14 Thu 0.59 0.655 0.545 ### 80,245,786 48,147,471 2.5 81.5 ###
2022-Jul-13 Wed 0.675 0.675 0.675 0.675 0 -112.5
2022-Jul-12 Tue 0.675 0.675 0.675 0.675 ### 20,250 ### ### -112.5
2022-Jul-11 Mon 0.725 0.725 0.675 0.675 22,421,156 ### ### ### -112.5
2022-Jul-08 Fri 0.73 0.76 0.7175 0.72 25,238,574 ### -1.4 21.0 -120.0
2022-Jul-07 Thu 0.72 0.725 ### 0.7 ### ### -2.8 ### ###
2022-Jul-06 Wed 0.76 0.76 0.71 ### ### ### -5.9 8.5 ###
2022-Jul-05 Tue 0.725 0.775 0.725 0.76 14,067,723 ### 4.8 87.6 ###
2022-Jul-04 Mon 0.78 0.81 0.725 ### 19,132,779 ### ### ### -122.5
2022-Jul-01 Fri 0.79 ### 0.755 0.76 ### 15,530,972 ### 9.3 ###
2022-Jun-30 Thu 0.77 0.84 ### 0.785 21,000,778 16,853,124 1.9 ### ###
2022-Jun-29 Wed 0.84 0.86 0.78 ### ### ### -5.4 ### -132.5
2022-Jun-28 Tue ### 0.875 0.82 0.83 ### ### -4.0 16.7 ###
2022-Jun-27 Mon 0.89 ### ### ### ### 36,378,382 ### 22.8 ###
2022-Jun-24 Fri 0.75 ### 0.72 ### 92,099,243 72,988,650 ### 86.0 ###
2022-Jun-23 Thu 0.8 0.855 0.675 0.7 101,912,743 77,963,248 ### ### ###
2022-Jun-22 Wed ### ### 0.785 0.84 107,088,575 ### ### 5.4 -140.0
2022-Jun-21 Tue ### 1.375 ### ### 63,221,077 ### -28.7 ### ###
2022-Jun-20 Mon 1.59 ### ### 1.355 21,268,980 31,105,883 -14.8 ### ###
2022-Jun-17 Fri 1.59 ### 1.53 1.57 94,443,526 149,220,771 -1.3 30.7 ###
2022-Jun-16 Thu 1.555 ### 1.555 ### ### 43,916,627 7.1 ### -277.5
2022-Jun-15 Wed 1.55 ### 1.485 1.52 ### 37,146,381 ### 39.9 ###
2022-Jun-14 Tue ### ### ### 1.59 46,367,840 67,697,046 ### ### ###
2022-Jun-10 Fri ### 1.4 1.29 1.4 18,034,942 ### ### 97.2 ###
2022-Jun-09 Thu 1.44 1.44 1.325 1.325 ### ### -8.0 ### ###
2022-Jun-08 Wed 1.49 1.525 1.445 1.45 9,433,471 ### -2.7 23.9 ###
2022-Jun-07 Tue ### ### 1.42 ### 14,240,421 ### ### 92.1 ###
2022-Jun-06 Mon ### ### 1.375 1.41 ### ### -1.7 34.2 ###
2022-Jun-03 Fri ### 1.47 1.4 ### ### 21,865,683 ### ### ###
2022-Jun-02 Thu ### ### 1.285 1.325 ### ### 1.1 81.0 ###
2022-Jun-01 Wed 1.52 1.53 1.325 ### 24,599,672 ### -11.2 ### -225.0
2022-May-31 Tue ### 1.56 1.47 1.55 63,300,270 ### 3.7 89.3 ###
2022-May-30 Mon 1.485 1.56 1.47 1.49 ### ### ### ### ###
2022-May-27 Fri ### ### 1.42 1.425 ### ### -5.9 ### -237.5
2022-May-26 Thu 1.45 1.51 ### 1.46 14,508,786 21,146,555 ### ### ###
2022-May-25 Wed 1.445 1.475 1.4 1.42 ### 12,492,152 ### ### ###
2022-May-24 Tue 1.55 1.56 1.44 1.44 12,854,080 19,281,120 ### ### -240.0
2022-May-23 Mon 1.55 ### 1.49 ### ### ### ### ### ###
2022-May-20 Fri 1.45 ### 1.4 1.51 ### ### ### 86.7 ###
2022-May-19 Thu 1.43 1.45 ### ### 13,303,451 ### -1.7 22.1 ###
2022-May-18 Wed 1.51 1.555 1.48 1.5 14,980,324 22,732,641 ### ### -250.0
2022-May-17 Tue ### 1.4825 1.42 1.46 10,630,748 15,427,873 -0.3 ### ###
2022-May-16 Mon 1.46 1.525 1.43 1.445 12,569,254 18,571,072 -1.0 37.8 ###
2022-May-13 Fri 1.43 1.46 ### 1.4 ### ### ### 16.0 ###
2022-May-12 Thu ### 1.49 ### ### ### ### -0.4 ### ###
2022-May-11 Wed 1.41 1.47 1.3325 1.455 ### ### ### 84.4 -242.5
2022-May-10 Tue 1.585 1.585 1.45 1.46 ### 32,447,357 -7.9 ### ###
2022-May-09 Mon 1.585 1.585 1.45 1.46 ### 32,447,357 -7.9 ### ###
2022-May-06 Fri ### ### 1.54 ### ### ### 3.1 ### -275.0
2022-May-05 Thu 1.72 1.81 1.72 ### 11,728,459 ### ### ### ###
2022-May-04 Wed 1.755 1.8 ### ### 14,944,882 ### -4.8 ### ###
2022-May-03 Tue 1.88 ### 1.73 1.745 ### 23,936,725 -7.2 ### ###
2022-May-02 Mon ### ### 1.845 1.87 ### ### ### 34.4 ###
2022-Apr-29 Fri 1.985 ### ### ### ### 19,341,786 -0.8 29.9 ###
2022-Apr-28 Thu ### ### ### ### ### ### ### ### ###
2022-Apr-27 Wed ### 1.985 1.88 ### 14,663,140 ### 2.1 ### ###
2022-Apr-26 Tue ### ### ### ### 12,971,244 ### -1.0 ### ###
2022-Apr-22 Fri ### 2.2 ### ### 8,903,580 18,964,625 1.0 77.6 ###
2022-Apr-21 Thu 2.27 ### ### ### ### 26,881,946 -4.8 8.9 ###
2022-Apr-20 Wed ### ### ### 2.2 10,933,541 ### -5.6 ### ###
2022-Apr-19 Tue ### ### ### 2.29 ### 43,828,459 12.3 98.6 ###
2022-Apr-14 Thu ### ### ### ### ### ### ### 12.0 ###
2022-Apr-13 Wed 1.86 ### 1.845 ### ### 37,249,449 ### 96.3 ###
2022-Apr-12 Tue 2 2 1.81 1.84 ### 38,556,556 ### 4.5 ###
2022-Apr-11 Mon ### ### ### ### ### ### -4.3 15.5 ###
2022-Apr-08 Fri ### ### 1.845 1.86 18,501,229 36,678,686 -10.1 1.1 ###
2022-Apr-07 Thu ### ### ### ### 19,651,759 40,679,141 -2.7 22.8 -332.5
2022-Apr-06 Wed ### 2.2 ### ### 16,969,382 ### 0.5 75.3 ###
2022-Apr-05 Tue 2.54 ### 2.23 2.25 ### ### ### 2.3 -375.0
2022-Apr-04 Mon ### 2.5 2.26 2.45 ### 52,912,952 2.9 ### ###
2022-Apr-01 Fri ### ### ### ### 19,623,621 ### ### ### -385.0
2022-Mar-31 Thu ### ### 1.955 ### 14,582,272 29,565,556 ### ### -332.5
2022-Mar-30 Wed ### 1.985 1.87 1.945 15,065,655 29,039,050 ### ### ###
2022-Mar-29 Tue 1.745 ### 1.74 ### ### ### ### ### ###
2022-Mar-28 Mon 1.75 1.81 ### ### 11,893,948 ### ### ### -280.0
2022-Mar-25 Fri 1.82 1.85 1.77 1.775 ### ### -2.5 20.4 ###
2022-Mar-24 Thu 1.76 1.87 1.7 1.785 ### ### 1.4 ### -297.5
2022-Mar-23 Wed 1.675 ### 1.59 ### ### 35,459,281 ### ### ###
2022-Mar-22 Tue ### 1.685 1.545 ### 16,534,728 26,703,585 3.1 87.7 -275.0
2022-Mar-21 Mon ### ### 1.56 1.585 ### ### ### ### ###
2022-Mar-18 Fri 1.45 1.5525 ### 1.55 82,066,823 120,330,479 ### ### ###
2022-Mar-17 Thu ### ### ### ### 31,402,782 45,455,526 ### 78.1 ###
2022-Mar-16 Wed 1.23 ### 1.225 ### ### ### ### 97.4 -222.5
2022-Mar-15 Tue ### 1.24 1.175 1.2 11,921,176 14,394,820 ### 24.2 ###
2022-Mar-14 Mon 1.24 ### 1.22 1.255 18,738,843 23,610,942 ### 78.5 ###
2022-Mar-11 Fri ### ### ### 1.29 21,544,280 ### 7.1 96.3 ###
2022-Mar-10 Thu ### 1.24 ### 1.2 ### 24,906,520 ### 93.4 ###
2022-Mar-09 Wed ### ### ### ### ### 17,963,441 11.3 ### ###
2022-Mar-08 Tue 0.985 ### ### ### 9,912,954 ### ### ### -167.5
2022-Mar-07 Mon ### ### 0.975 0.985 16,387,170 ### -2.5 ### ###
2022-Mar-04 Fri ### ### ### ### 21,942,451 ### -4.3 ### ###
2022-Mar-03 Thu ### ### ### 1.055 ### ### ### ### ###
2022-Mar-02 Wed 0.955 ### 0.945 0.975 ### ### ### ### -162.5
2022-Mar-01 Tue ### 0.985 ### ### 16,877,775 ### 4.3 ### ###
2022-Feb-28 Mon ### ### ### ### 0 ###
2022-Feb-25 Fri ### ### ### ### 0 ###
2022-Feb-24 Thu ### ### ### ### 0 ###
     Prev Section Enhanced    Basic Format Daily Prices for LKE    Bottom Next Section
Basic Prices for LKE
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2022-08-17 07:37:17 thru 2022-08-17 07:37:18 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000