Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-07-19 10:02:40 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(LAL) LOWAN AUSTRALIA LIMITED Daily Prices...

     Prev Section TOC    Company Info for LAL    Basic Next Section


Company Details for (LAL) LOWAN AUSTRALIA LIMITED

Listing CodeLAL
Listing NameLOWAN AUSTRALIA LIMITED
GICS SectorFood Beverage & Tobacco
ISIN NameLOWAN AUSTRALIA
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000LAL7


Maximum Price date available .. Wednesday 18th July 2018
Latest price with VOLUME for LAL .. Monday 6th June 2005

LAL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for LAL    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (LAL) LOWAN AUSTRALIA LIMITED
DateOpenHighLowCloseVolume
2005-09-160.0730.0730.0730.0730
2005-09-150.0730.0730.0730.0730
2005-09-140.0730.0730.0730.0730
2005-09-130.0730.0730.0730.0730
2005-09-120.0730.0730.0730.0730
2005-06-1400000
2005-06-100.0730.0730.0730.0730
2005-06-090.0730.0730.0730.0730
2005-06-080.0730.0730.0730.0730
2005-06-070.0730.0730.0730.0730
2005-06-060.0730.0730.0730.073###
2005-06-030.0720.0720.0720.0720
2005-06-020.0720.0720.0720.0720
2005-06-010.0720.0720.0720.0720
2005-05-310.0720.0720.0720.0720
2005-05-300.0720.0720.0720.072###
2005-05-270.0720.0720.0720.07221740
2005-05-260.0730.0730.0730.0730
2005-05-250.0730.0730.0730.0730
2005-05-240.0730.0730.0730.0730
2005-05-230.0730.0730.0730.0730
2005-05-200.0730.0730.0730.0730
2005-05-190.0730.0730.0730.0730
2005-05-180.0730.0730.0730.0730
2005-05-170.0730.0730.0730.0730
2005-05-160.0730.0730.0730.0730
2005-05-130.0730.0730.0730.073###
2005-05-120.0730.0730.0730.0738427
2005-05-110.0760.0760.0760.0760
2005-05-100.0760.0760.0760.0760
2005-05-090.0760.0760.0760.0760
2005-05-060.0760.0760.0760.076###
2005-05-050.0730.0730.0730.073###
2005-05-040.0730.0730.0730.0730
2005-05-030.0730.0730.0730.073###
2005-05-020.0750.0750.0750.0750
2005-04-290.0750.0750.0750.075###
2005-04-280.0750.0750.0750.075###
2005-04-270.0750.0750.0750.075###
2005-04-260.0750.0750.0750.075###
2005-04-220.0750.0750.0750.075###
2005-04-210.0750.0750.0750.075###
2005-04-200.0750.0750.0750.075676540
2005-04-190.0750.0750.0750.075###
2005-04-180.0750.0750.0750.075###
2005-04-150.0750.0750.0750.075###
2005-04-140.0750.0750.0750.075###
2005-04-130.0760.0760.0750.075###
2005-04-120.0750.0750.0750.0754276073
2005-04-110.0730.0730.0730.073###
2005-04-080.0730.0730.0730.073###
2005-04-070.0730.0730.0730.073###
2005-04-060.0730.0740.0730.074###
2005-04-050.0720.0720.0720.072###
2005-04-040.0720.0730.0720.073###
2005-04-010.0730.0730.0730.073###
2005-03-310.0730.0730.0730.073###
2005-03-300.0730.0730.0720.073###
2005-03-290.0740.0740.0740.074771150
2005-03-240.0740.0740.0740.074###
2005-03-230.0750.0750.0740.074###
2005-03-220.0740.0750.0740.07589850
2005-03-210.0740.0750.0740.075###
2005-03-180.0740.0750.0740.074###
2005-03-170.0750.0750.0750.075###
2005-03-160.0730.0750.0730.074###
2005-03-150.0740.0740.0720.073###
2005-03-140.0750.0750.0740.074###
2005-03-110.0750.0750.0750.075###
2005-03-100.0750.0750.0750.075###
2005-03-090.0750.0750.0750.075371648
2005-03-080.0760.0760.0750.076454170
2005-03-070.0760.0760.0760.076###
2005-03-040.0760.0760.0760.076###
2005-03-030.0750.0790.0750.077###
2005-03-02############0
2005-03-01############400722
2005-02-28###############
2005-02-25############1381442
2005-02-24############0
2005-02-23############225480
2005-02-22###############
2005-02-21###############
2005-02-18############0
2005-02-17###############
2005-02-16############145856
2005-02-15###############
2005-02-14############222652
2005-02-11###############
2005-02-10###############
2005-02-09###############
2005-02-08###############
2005-02-070.0550.0570.0530.057###
2005-02-040.0550.0550.0550.055###
2005-02-030.0540.0540.0540.054###
2005-02-020.0580.0580.0580.0580
2005-02-010.0580.0580.0580.058###
2005-01-310.0580.0580.0580.0580
2005-01-280.0540.0580.0520.058###
2005-01-270.0570.0580.0570.058###
2005-01-250.0550.0560.0550.05668857
2005-01-240.0550.0550.0550.055###
2005-01-210.0590.0590.0590.0590
2005-01-200.0560.0590.0560.059###
2005-01-190.0560.0560.0560.0560
2005-01-180.0560.0560.0560.0560
2005-01-170.0560.0560.0560.0560
2005-01-140.0560.0560.0560.056###
2005-01-130.0550.0570.0550.057###
2005-01-120.0540.0560.0540.05659488
2005-01-110.0550.0550.0550.055###
2005-01-100.0540.0540.0540.0540
2005-01-070.0540.0540.0540.054###
2005-01-060.0560.0560.0560.0560
2005-01-050.0560.0560.0560.0560
2005-01-040.0560.0560.0560.0560
2004-12-310.0560.0560.0560.056###
2004-12-300.0560.0560.0550.055###
2004-12-290.0540.0540.0540.0540
2004-12-240.0540.0540.0540.0540
2004-12-230.0540.0540.0540.054###
2004-12-220.0570.0570.0570.0570
2004-12-210.0570.0570.0570.0570
2004-12-200.0570.0570.0570.0570
2004-12-170.0570.0570.0570.0570
2004-12-160.0570.0570.0570.057###
2004-12-150.0560.0580.0560.057307488
2004-12-140.0540.0550.0540.055###
2004-12-130.0570.0570.0570.057###
2004-12-100.0540.0540.0540.0540
2004-12-090.0540.0540.0540.054###
2004-12-080.0570.0570.0570.0570
2004-12-070.0550.0570.0550.057###
2004-12-060.0530.0530.0530.053###
2004-12-030.0530.0540.0530.054###
2004-12-020.0550.0550.0530.054###
2004-12-010.0580.0580.0580.0580
2004-11-300.0580.0580.0580.0580
2004-11-290.0580.0580.0580.058###
2004-11-260.0550.0550.0550.0550
2004-11-250.0540.0550.0540.055###
2004-11-240.0540.0540.0540.054###
2004-11-230.0550.0550.0530.055###
2004-11-220.0580.0580.0520.052###
2004-11-190.0580.0580.0580.0580
2004-11-180.0580.0580.0580.058###
2004-11-170.0550.0580.0520.058###
2004-11-160.0530.0550.0530.055###
2004-11-150.0530.0530.0530.0530
2004-11-120.0530.0530.0530.053###
2004-11-110.0530.0530.0530.0530
2004-11-100.0530.0530.0530.0530
2004-11-090.0540.0540.0530.053###
2004-11-080.0540.0540.0540.054###
2004-11-050.0540.0540.0530.053348826
2004-11-04############0
2004-11-030.058###0.058######
2004-11-020.0580.0580.0580.058###
2004-11-010.0570.0570.0570.057###
2004-10-290.0550.0550.0550.0550
2004-10-280.0550.0550.0530.055249770
2004-10-270.0580.0580.0580.058###
2004-10-26######0.0580.058###
2004-10-250.057###0.057######
2004-10-22###############
2004-10-210.053###0.0530.059###
2004-10-200.0510.0510.0510.051###
2004-10-190.0540.0550.0540.055###
2004-10-180.0520.0520.0510.052###
2004-10-150.0520.0540.0520.054504550
2004-10-14###0.051###0.051###
2004-10-13###0.051###0.051###
2004-10-12############262326
2004-10-11###############
2004-10-08###############
2004-10-07###############
2004-10-06############0
2004-10-05############0
2004-10-04############0
2004-10-010.0520.052#########
2004-09-300.0520.0520.0520.052###
2004-09-290.0520.0520.0520.052###
2004-09-280.0520.0520.0520.052###
2004-09-270.0510.0520.0510.052728843
2004-09-240.0490.0490.0490.049###
2004-09-23###0.051#########
2004-09-22######0.0490.049###
2004-09-21###############
2004-09-20############236850
2004-09-17###############
2004-09-160.0510.0510.0510.051###
2004-09-15###0.051######146755
2004-09-14###############
2004-09-130.0510.052###0.051292054
2004-09-100.0520.0520.0510.051###
2004-09-09###0.052###0.052###
2004-09-080.049###0.049###139658
2004-09-070.048###0.048###695424
2004-09-06###0.052###0.052473646
2004-09-03###############
2004-09-02###############
2004-09-01###0.051#########
2004-08-31############0
2004-08-30###############
2004-08-27###############
2004-08-260.0520.0520.0520.0520
2004-08-250.0520.0520.0520.052###
2004-08-24############0
2004-08-23###############
2004-08-20############0
2004-08-19############147145
2004-08-18###############
2004-08-17############0
2004-08-160.0520.052#########
2004-08-130.0520.0520.0520.052###
2004-08-120.0510.0540.0510.051###
2004-08-11############350444
2004-08-100.0470.0470.0470.0470
2004-08-090.0470.0470.0470.047###
2004-08-060.0460.0460.0460.046###
2004-08-05###############
2004-08-040.0490.0490.0450.045###
2004-08-03######0.049######
2004-08-02###############
2004-07-30######0.048######
2004-07-29###############
2004-07-28############10523
2004-07-270.0540.0540.0540.054###
2004-07-260.0530.055######221974
2004-07-23###############
2004-07-22###############
2004-07-210.0480.0480.0480.048###
2004-07-20###############
2004-07-190.0480.0480.0480.04838274
2004-07-16###############
2004-07-150.0490.0490.0490.049###
2004-07-140.0530.0530.0530.0530
2004-07-130.0530.0530.0530.0530
2004-07-120.0530.0530.0530.053###
2004-07-090.0530.053#########
2004-07-080.0460.0530.0460.053131774
2004-07-070.0420.0450.0420.045###
2004-07-060.0410.0410.0410.041###
2004-07-050.0450.0450.0450.045###
2004-07-020.0420.0420.0420.0420
2004-07-010.0410.0420.0410.042###
2004-06-30############160087
2004-06-29###############
2004-06-28###############
2004-06-25###############
2004-06-24###0.042###0.042###
2004-06-23###############
2004-06-220.0410.0410.0410.041###
2004-06-210.0420.042###0.042###
2004-06-180.0420.0420.0420.04242058
2004-06-170.0420.0420.0420.042###
2004-06-160.0430.0430.0430.04389174
2004-06-150.0440.0440.0440.044588443
2004-06-140.0440.0440.0440.044###
2004-06-110.0440.0440.0440.044###
2004-06-100.0450.0450.0450.045###
2004-06-090.0450.0460.0440.044###
2004-06-080.0460.0460.0460.0460
2004-06-070.0460.0460.0460.0460
2004-06-040.0440.0460.0440.04684655
2004-06-030.0430.0430.0430.043826
2004-06-020.0450.0450.0430.043118174
2004-06-010.0480.0480.0480.0480
2004-05-310.0480.0480.0480.048###
2004-05-280.0480.0480.0480.0480
2004-05-270.0480.0480.0480.0480
2004-05-260.0480.0480.0480.048###
2004-05-250.0490.0490.0490.049###
2004-05-240.0480.0490.0480.049###
2004-05-210.0480.0480.0470.047###
2004-05-200.0450.0450.0450.0450
2004-05-190.0450.0450.0450.045###
2004-05-180.0450.0450.0450.04586826
2004-05-170.0450.0450.0450.045###
2004-05-140.0490.0490.0490.0490
2004-05-130.0490.0490.0490.049###
2004-05-120.0450.0450.0450.045###
2004-05-110.0410.041###0.041###
2004-05-100.0440.0440.0440.0440
2004-05-070.0450.0450.0440.044###
2004-05-060.0450.0450.0450.045###
2004-05-050.045###0.045######
2004-05-040.0440.0440.0440.0440
2004-05-030.0440.0440.0440.044###
2004-04-300.0460.0460.0460.04650740
2004-04-29###############
2004-04-280.0550.0550.0540.054###
2004-04-270.0570.0570.0570.057###
2004-04-260.0580.0580.0570.057###
2004-04-230.0580.0580.0570.057###
2004-04-22###############
2004-04-210.0580.0580.0570.057112275
2004-04-200.0550.0560.0550.056###
2004-04-190.0580.0580.0550.055###
2004-04-16#########0.0581106473
2004-04-15############108444
2004-04-14###############
2004-04-13############10256
2004-04-06###############
2004-04-05###############
2004-04-02############35140
2004-04-01############84742
2004-03-31###############
2004-03-30###############
2004-03-26###############
2004-03-25###############
2004-03-24###############
2004-03-23###############
2004-03-22###############
2004-03-19###############
2004-03-18###############
2004-03-17###############
2004-03-160.0710.071#########
2004-03-12###0.072###0.072###
2004-03-11###############
2004-03-10###############
2004-03-09###############
2004-03-080.058###0.058######
2004-03-050.0760.0760.0760.076###
2004-03-04######0.0550.055803858
2004-03-03###############
2004-03-020.0730.0730.0710.0711040926
2004-03-010.0750.0750.0720.072401126
2004-02-270.0770.0770.0710.0751145821
2004-02-260.0750.0770.0750.077###
2004-02-250.0760.0760.0750.075###
2004-02-240.0770.0770.0760.076###
2004-02-230.0770.0770.0770.077###
2004-02-200.0780.0780.0770.077###
2004-02-190.0780.0780.0770.078###
2004-02-180.0770.0770.0770.077###
2004-02-170.0780.0780.0760.076###
2004-02-130.0780.0780.0780.078###
2004-02-120.0780.0790.0780.079129383
2004-02-100.0770.0770.0770.07735650
2004-02-090.0770.0780.0770.077222487
2004-02-060.0770.0770.0770.077###
2004-02-050.0790.0790.0770.07784875
2004-02-040.078###0.078######
2004-02-020.0770.0780.0770.07741673
2004-01-300.0780.0790.0770.079###
2004-01-290.0790.0790.0780.078###
2004-01-280.0780.0790.0770.079###
2004-01-27######0.0770.077###
2004-01-22######0.079######
2004-01-210.079###0.079######
2004-01-200.0810.0810.0790.079###
2004-01-160.0830.0830.0820.082###
2004-01-150.0830.0850.0830.085###
2004-01-140.0850.085#########
2004-01-13###0.085###0.084###
2004-01-120.0840.0840.0830.083###
2004-01-090.0820.0880.0820.085###
2004-01-08###0.081###0.081181451
2004-01-07######0.079###243752
2004-01-060.079###0.079######
2004-01-050.0790.0790.0780.078###
2004-01-020.078###0.078######
2003-12-310.0790.0790.0750.075###
2003-12-300.0790.0790.0790.079###
2003-12-290.0780.0780.0780.078###
2003-12-240.0770.0770.0770.077###
2003-12-230.0760.0770.0760.076###
2003-12-220.0770.0770.0760.076137543
2003-12-19######0.0750.077###
2003-12-180.0790.0790.0750.075###
2003-12-17######0.0790.079###
2003-12-160.079###0.079###60686
2003-12-150.0790.0790.0790.079###
2003-12-120.0760.0760.0760.076###
2003-12-110.0780.0780.0760.076###
2003-12-100.0780.0790.0770.078336240
2003-12-090.0780.0780.0750.0756652447
2003-12-08######0.0770.077###
2003-12-050.079###0.0760.078###
2003-12-04######0.078######
2003-12-030.0820.0820.078######
2003-12-020.0790.0850.075###4917329
2003-12-01###0.073###0.071614877
2003-11-28############989154
2003-11-27###############
2003-11-26###############
2003-11-250.058###0.058######
2003-11-24###############
2003-11-21############1492948
2003-11-200.044###0.044######
2003-11-19############0
2003-11-18###############
2003-11-170.0440.0440.0440.0440
2003-11-140.0440.0440.0440.0440
2003-11-130.0440.0440.0440.044###
2003-11-120.0410.0450.0410.045###
2003-11-110.0430.0430.0430.0430
2003-11-100.0430.0430.0430.043###
2003-11-070.0430.0430.0430.0430
2003-11-060.0410.0430.0410.043###
2003-11-050.0410.0410.0410.0410
2003-11-040.0410.0410.0410.0410
2003-11-03###0.041###0.041###
2003-10-310.0430.0430.0430.043###
2003-10-300.0450.0450.0450.0450
2003-10-290.0450.0450.0450.0450
2003-10-280.0450.0450.0450.0450
2003-10-270.0440.0450.0440.045###
2003-10-240.0450.0450.0450.045###
2003-10-230.0460.0460.0460.046###
2003-10-220.0430.0430.0430.043###
2003-10-210.0410.0410.0410.0410
2003-10-200.0410.041###0.041539359
2003-10-17###############
2003-10-16###############
2003-10-15###############
2003-10-14###############
2003-10-13############0
2003-10-10###############
2003-10-09###############
2003-10-08###############
2003-10-07############0
2003-10-06###############
2003-10-030.0260.0260.0260.026###
2003-10-020.0290.0290.0290.0290
2003-10-010.0290.0290.0290.0290
2003-09-300.0290.0290.0290.0290
2003-09-290.0290.0290.0290.0290
2003-09-260.0290.0290.0290.0290
2003-09-250.0290.0290.0290.029###
2003-09-24############0
2003-09-23###############
2003-09-22###############
2003-09-190.0280.0280.0260.026285825
2003-09-180.0260.0260.0260.0260
2003-09-170.0260.0260.0260.0260
2003-09-160.0260.0260.0260.0260
2003-09-150.0260.0260.0260.0260
2003-09-12######0.0260.026###
2003-09-11######0.0280.028###
2003-09-100.0280.0280.0280.0280
2003-09-090.0280.0280.0280.0280
2003-09-080.0280.0280.0280.0280
2003-09-050.0280.0280.0280.0280
2003-09-040.0280.0280.0280.0280
2003-09-030.0280.0280.0280.0280
2003-09-020.0280.0280.0280.0280
2003-09-01######0.0250.028###
2003-08-29############0
2003-08-28############0
2003-08-27############0
2003-08-26############0
2003-08-25############0
2003-08-22############0
2003-08-21############0
2003-08-20############0
2003-08-19############0
2003-08-18############0
2003-08-15############0
2003-08-14############0
2003-08-13############0
2003-08-12############0
2003-08-11############0
2003-08-08############0
2003-08-07############735740
2003-08-06############0
2003-08-05###############
2003-08-04############0
2003-08-01###############
2003-07-31############0
2003-07-30############0
2003-07-29###############
2003-07-28###############
2003-07-25############0
2003-07-24############0
2003-07-23############0
2003-07-22###############

     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 2018-07-19 10:02:40 thru 2018-07-19 10:02:40 GMT for 0 secs.
Page length category 2 - Current - 0, 00000