|
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Thu 24-Apr-25 01:50:10 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(LAL) LOWAN AUSTRALIA LIMITED Daily Prices...
|
TOC    Company Info for LAL    Limits |
Company Details for (LAL) LOWAN AUSTRALIA LIMITED
Listing Code
| LAL
|
Listing Name
| LOWAN AUSTRALIA LIMITED
|
GICS Sector
| Food Beverage & Tobacco
|
ISIN Name
| LOWAN AUSTRALIA
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000LAL7 |
Maximum Price date available .. Wednesday 24th April 2024 Latest price with VOLUME for LAL .. Monday 6th June 2005
LAL is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.025
| 826
| ### |
MAX
| 0.088
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for LAL    Bottom |
End of day Prices (full format), 150 Days for (LAL) LOWAN AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.012199999999999999 |
2005-Sep-16 Fri
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-Sep-15 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-Sep-14 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-Sep-13 Tue
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-Sep-12 Mon
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-Jun-14 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Jun-10 Fri
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-Jun-09 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-Jun-08 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-Jun-07 Tue
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-Jun-06 Mon
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2005-Jun-02 Thu
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2005-Jun-01 Wed
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2005-May-31 Tue
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2005-May-30 Mon
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 68.9
| 68.9
| 0.0 |
2005-May-27 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 21,740
| ###
| 66.2
| 66.2
| 0.0 |
2005-May-26 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-May-25 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-May-24 Tue
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-May-23 Mon
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-May-20 Fri
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-May-19 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-May-18 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-May-17 Tue
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-May-16 Mon
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-May-13 Fri
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 8,427
| ###
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 0.076
| 0.076
| 0.076
| 0.076
| 0
|
|
|
| 0.0 |
2005-May-10 Tue
| 0.076
| 0.076
| 0.076
| 0.076
| 0
|
|
|
| 0.0 |
2005-May-09 Mon
| 0.076
| 0.076
| 0.076
| 0.076
| 0
|
|
|
| 0.0 |
2005-May-06 Fri
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-May-03 Tue
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2005-Apr-29 Fri
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 74.0
| 74.0
| 0.0 |
2005-Apr-27 Wed
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 71.3
| 71.3
| 0.0 |
2005-Apr-21 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 0.075
| 0.075
| 0.075
| 0.075
| 676,540
| 50,740
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| 0.076
| 0.076
| 0.075
| 0.075
|
|
| 26.3
| 26.3
| 0.0 |
2005-Apr-12 Tue
| 0.075
| 0.075
| 0.075
| 0.075
| 4,276,073
| ###
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| 77.6
| 77.6
| 0.0 |
2005-Apr-08 Fri
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 0.073
| 0.074
| 0.073
| 0.074
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 72.1
| 72.1
| 0.0 |
2005-Apr-04 Mon
| 0.072
| 0.073
| 0.072
| 0.073
|
|
| 85.9
| 85.9
| 0.0 |
2005-Apr-01 Fri
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| 65.0
| 65.0
| 0.0 |
2005-Mar-31 Thu
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| 64.4
| 64.4
| 0.0 |
2005-Mar-30 Wed
| 0.073
| 0.073
| 0.072
| 0.073
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 0.074
| 0.074
| 0.074
| 0.074
| 771,150
| ###
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| 0.074
| 0.074
| 0.074
| 0.074
|
|
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| 0.075
| 0.075
| 0.074
| 0.074
|
|
| 31.7
| 31.7
| 0.0 |
2005-Mar-22 Tue
| 0.074
| 0.075
| 0.074
| 0.075
| 89,850
| ###
| 86.0
| 86.0
| 0.0 |
2005-Mar-21 Mon
| 0.074
| 0.075
| 0.074
| 0.075
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 0.074
| 0.075
| 0.074
| 0.074
|
|
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| 0.073
| 0.075
| 0.073
| 0.074
|
|
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| 0.074
| 0.074
| 0.072
| 0.073
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| 0.075
| 0.075
| 0.074
| 0.074
|
|
| 21.7
| 21.7
| 0.0 |
2005-Mar-11 Fri
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| 0.075
| 0.075
| 0.075
| 0.075
| 371,648
| 27,873
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| 0.076
| 0.076
| 0.075
| 0.076
| 454,170
| 34,289
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| 0.075
| 0.079
| 0.075
| 0.077
|
|
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 400,722
| 0
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
| 1,381,442
| 0
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
| 225,480
| 0
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 145,856
| 0
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 222,652
| 0
| 22.6
| 22.6
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 99.2
| 99.2
| 0.0 |
2005-Feb-07 Mon
| 0.055
| 0.057
| 0.053
| 0.057
|
|
| 92.5
| 92.5
| 0.0 |
2005-Feb-04 Fri
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2005-Feb-03 Thu
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2005-Feb-02 Wed
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| 0.0 |
2005-Feb-01 Tue
| 0.058
| 0.058
| 0.058
| 0.058
|
|
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| 0.0 |
2005-Jan-28 Fri
| 0.054
| 0.058
| 0.052
| 0.058
|
|
| 97.1
| 97.1
| 0.0 |
2005-Jan-27 Thu
| 0.057
| 0.058
| 0.057
| 0.058
|
|
| 82.9
| 82.9
| 0.0 |
2005-Jan-25 Tue
| 0.055
| 0.056
| 0.055
| 0.056
| 68,857
| 3,821
| ###
| ###
| ### |
2005-Jan-24 Mon
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2005-Jan-21 Fri
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2005-Jan-20 Thu
| 0.056
| 0.059
| 0.056
| 0.059
|
|
| 96.5
| 96.5
| 0.0 |
2005-Jan-19 Wed
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-Jan-18 Tue
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-Jan-17 Mon
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-Jan-14 Fri
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| 72.0
| 72.0
| ### |
2005-Jan-13 Thu
| 0.055
| 0.057
| 0.055
| 0.057
|
|
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| 0.054
| 0.056
| 0.054
| 0.056
| 59,488
| 3,271
| 92.0
| 92.0
| ### |
2005-Jan-11 Tue
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2005-Jan-10 Mon
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2005-Jan-07 Fri
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2005-Jan-06 Thu
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-Jan-05 Wed
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-Jan-04 Tue
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2004-Dec-31 Fri
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2004-Dec-30 Thu
| 0.056
| 0.056
| 0.055
| 0.055
|
|
| 12.5
| 12.5
| ### |
2004-Dec-29 Wed
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2004-Dec-24 Fri
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2004-Dec-23 Thu
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| 70.0
| 70.0
| ### |
2004-Dec-22 Wed
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2004-Dec-21 Tue
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2004-Dec-20 Mon
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2004-Dec-17 Fri
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2004-Dec-16 Thu
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 0.056
| 0.058
| 0.056
| 0.057
| 307,488
| 17,526
| 84.2
| 84.2
| 0.0 |
2004-Dec-14 Tue
| 0.054
| 0.055
| 0.054
| 0.055
|
|
| ###
| ###
| ### |
2004-Dec-13 Mon
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2004-Dec-09 Thu
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| 74.1
| 74.1
| ### |
2004-Dec-08 Wed
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2004-Dec-07 Tue
| 0.055
| 0.057
| 0.055
| 0.057
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| 0.053
| 0.053
| 0.053
| 0.053
|
|
| ###
| ###
| ### |
2004-Dec-03 Fri
| 0.053
| 0.054
| 0.053
| 0.054
|
|
| 86.6
| 86.6
| ### |
2004-Dec-02 Thu
| 0.055
| 0.055
| 0.053
| 0.054
|
|
| 18.7
| 18.7
| ### |
2004-Dec-01 Wed
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| 0.0 |
2004-Nov-30 Tue
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| 0.0 |
2004-Nov-29 Mon
| 0.058
| 0.058
| 0.058
| 0.058
|
|
| 70.2
| 70.2
| 0.0 |
2004-Nov-26 Fri
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2004-Nov-25 Thu
| 0.054
| 0.055
| 0.054
| 0.055
|
|
| ###
| ###
| ### |
2004-Nov-24 Wed
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2004-Nov-23 Tue
| 0.055
| 0.055
| 0.053
| 0.055
|
|
| 65.0
| 65.0
| ### |
2004-Nov-22 Mon
| 0.058
| 0.058
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2004-Nov-19 Fri
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| 0.0 |
2004-Nov-18 Thu
| 0.058
| 0.058
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| 0.055
| 0.058
| 0.052
| 0.058
|
|
| 94.3
| 94.3
| 0.0 |
2004-Nov-16 Tue
| 0.053
| 0.055
| 0.053
| 0.055
|
|
| ###
| ###
| ### |
2004-Nov-15 Mon
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2004-Nov-12 Fri
| 0.053
| 0.053
| 0.053
| 0.053
|
|
| 65.9
| 65.9
| ### |
|
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 2024-04-25 13:50:10 thru 2024-04-25 13:50:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|