Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-21 08:00:28 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

(LNN) LION NATHAN LIMITED Daily Prices...

     Prev Section TOC    Company Info for LNN    Basic Next Section


Company Details for (LNN) LION NATHAN LIMITED

Listing CodeLNN
Listing NameLION NATHAN LIMITED
GICS SectorFood Beverage & Tobacco
ISIN NameLION NATHAN LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000LNN6


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for LNN .. Wednesday 7th October 2009

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

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


End of day Prices (Basic format),

last 480 Days for (LNN) LION NATHAN LIMITED
DateOpenHighLowCloseVolume
2009-10-2811.4611.4611.4611.460
2009-10-2711.4611.4611.4611.460
2009-10-2611.4611.4611.4611.460
2009-10-2311.4611.4611.4611.460
2009-10-2211.4611.4611.4611.460
2009-10-2111.4611.4611.4611.460
2009-10-2011.4611.4611.4611.460
2009-10-1911.4611.4611.4611.460
2009-10-1611.4611.4611.4611.460
2009-10-1511.4611.4611.4611.460
2009-10-1411.4611.4611.4611.460
2009-10-1311.4611.4611.4611.460
2009-10-1211.4611.4611.4611.460
2009-10-0911.4611.4611.4611.460
2009-10-0811.4611.4611.4611.460
2009-10-0711.4611.4711.4511.469540120
2009-10-0611.4611.4711.4611.47###
2009-10-0511.4511.4611.4511.46428478
2009-10-0211.4511.4611.4411.45###
2009-10-0111.4411.4511.4411.45###
2009-09-3011.4511.4511.4411.45###
2009-09-2911.4311.4411.4311.44###
2009-09-2811.4311.4411.4311.44###
2009-09-2511.4411.4411.4211.444165684
2009-09-2411.4411.4411.4311.432086975
2009-09-2311.4411.4511.4311.43###
2009-09-2211.4311.4411.4311.4313025841
2009-09-2111.4411.4511.4311.43###
2009-09-18###############
2009-09-17############8893449
2009-09-16############3745045
2009-09-15###############
2009-09-14###############
2009-09-11######11.89###1254488
2009-09-1011.88###11.88######
2009-09-0911.8711.8911.8711.8710109648
2009-09-0811.8711.8811.8611.87774241
2009-09-0711.8511.8611.8511.851691176
2009-09-0411.8411.8611.8411.85712143
2009-09-0311.8411.8711.8311.84###
2009-09-0211.8211.8611.8111.831851044
2009-09-0111.8211.8211.8111.81###
2009-08-3111.8111.8211.811.81###
2009-08-2811.811.8211.811.811851924
2009-08-2711.811.8111.811.8###
2009-08-2611.8111.8111.7911.81###
2009-08-2511.811.8111.7911.79###
2009-08-2411.811.811.7911.79###
2009-08-2111.811.8111.7911.85001351
2009-08-2011.7911.811.7811.79###
2009-08-1911.7911.7911.7811.78###
2009-08-1811.7911.811.7811.791225779
2009-08-1711.7811.7911.7811.78###
2009-08-1411.7911.7911.7811.78###
2009-08-1311.7911.811.7811.79###
2009-08-1211.7811.7911.7811.79###
2009-08-1111.7911.7911.7811.781576879
2009-08-1011.7811.811.7811.79###
2009-08-0711.7611.8211.7511.82503049
2009-08-0611.7411.7811.7411.751523770
2009-08-0511.7211.7411.7211.72###
2009-08-0411.7211.7311.7111.733573989
2009-08-0311.7211.7311.7111.71###
2009-07-3111.7111.7311.7111.712756928
2009-07-3011.7211.7311.7111.71###
2009-07-2911.7111.7211.711.7###
2009-07-2811.7211.73###11.7###
2009-07-2711.7211.7311.7111.72725825
2009-07-2411.7111.7311.711.72###
2009-07-2311.7211.7311.7111.71###
2009-07-2211.7211.7311.7111.72###
2009-07-2111.7111.7311.7111.72###
2009-07-2011.7311.73###11.7###
2009-07-17###11.71#########
2009-07-16###11.7#########
2009-07-15###11.71#########
2009-07-14############1320626
2009-07-13###############
2009-07-1011.59###11.59###1615029
2009-07-09######11.5911.591768041
2009-07-0811.59###11.5911.591607681
2009-07-0711.59###11.5811.592878673
2009-07-0611.5911.5911.5811.58###
2009-07-0311.59###11.5811.583610051
2009-07-0211.59###11.5911.592677771
2009-07-0111.5911.5911.5811.582166754
2009-06-3011.5611.5911.5611.57###
2009-06-2911.5511.5711.5411.542680624
2009-06-2611.5311.5511.5211.54###
2009-06-2511.5311.5311.5111.51###
2009-06-2411.5111.5311.5111.52###
2009-06-2311.5111.5511.5111.51###
2009-06-2211.5111.5211.511.522406521
2009-06-1911.5211.5311.511.51###
2009-06-1811.5111.5311.511.52###
2009-06-1711.511.5111.4911.51###
2009-06-1611.4911.5211.4911.49###
2009-06-1511.4911.511.4811.5###
2009-06-1211.4811.5111.4711.474917085
2009-06-1111.4911.4911.4111.44###
2009-06-1011.511.5211.4811.493930877
2009-06-0911.511.5111.4811.484592388
2009-06-0511.511.5111.4811.492513557
2009-06-0411.511.5111.4811.49###
2009-06-0311.5211.5411.4911.49###
2009-06-0211.5311.5411.4911.49###
2009-06-0111.5311.5511.5111.53###
2009-05-2911.7411.7511.7211.752723223
2009-05-2811.7511.7611.7111.72###
2009-05-2711.7511.7911.7511.753187654
2009-05-2611.7211.7511.7211.74###
2009-05-2511.7111.7311.711.71###
2009-05-2211.7111.7111.711.71###
2009-05-21###11.71###11.7###
2009-05-20###11.72#########
2009-05-19###############
2009-05-18###############
2009-05-15###############
2009-05-14############9915053
2009-05-13###############
2009-05-12###############
2009-05-1111.711.74#########
2009-05-08############0
2009-05-07###############
2009-05-06###11.7######7303371
2009-05-0511.7111.73######12833878
2009-05-0411.7411.7511.7211.726069320
2009-05-0111.7411.7511.7311.74###
2009-04-3011.7611.7611.7111.73###
2009-04-2911.711.7611.711.7323474743
2009-04-28###11.72#########
2009-04-2711.711.8411.5711.57###
2009-04-24############0
2009-04-23############0
2009-04-228.27###8.23###1394758
2009-04-218.258.4#########
2009-04-20###############
2009-04-17############1169025
2009-04-16######7.82######
2009-04-157.84###7.777.87###
2009-04-14######7.84######
2009-04-09############884252
2009-04-08############858955
2009-04-077.89###7.83######
2009-04-067.77.79###7.751613489
2009-04-037.787.85######1745149
2009-04-02######7.737.792192342
2009-04-01############1806671
2009-03-31###8.298######
2009-03-30############1262182
2009-03-27############1970084
2009-03-26######7.84###2344555
2009-03-25######7.87###1914723
2009-03-24###############
2009-03-237.78###7.871282940
2009-03-20###7.847.59######
2009-03-19######7.737.73###
2009-03-188.218.21#########
2009-03-17###8.24######1839027
2009-03-16###8.25#########
2009-03-138.25######8.21364441
2009-03-12###8.27###8.2###
2009-03-11############1460442
2009-03-10###8.478.25###1295945
2009-03-09###8.42#########
2009-03-06###8.45###8.21687128
2009-03-05###8.29###8.251350648
2009-03-04###8.52###8.221128841
2009-03-038.48.44#########
2009-03-028.48.578.48.471084352
2009-02-27###8.728.448.56###
2009-02-268.79######8.71088173
2009-02-258.728.89###8.7717826
2009-02-24###8.848.568.77661777
2009-02-238.76######8.7###
2009-02-20######8.728.81187922
2009-02-198.75#########1198759
2009-02-18###8.818.558.793239328
2009-02-178.86###8.568.72###
2009-02-16#########8.82###
2009-02-138.55###8.54###727949
2009-02-128.518.768.43######
2009-02-11###8.52###8.47###
2009-02-108.448.44###8.43###
2009-02-098.48.558.27###1934358
2009-02-068.228.24######1183578
2009-02-05######7.89###2073241
2009-02-04###8.26#########
2009-02-03###8.41#########
2009-02-02###8.5###8.211226084
2009-01-30#########8.21066525
2009-01-298###7.81###1037345
2009-01-288############
2009-01-27############1148522
2009-01-238.418.4488.23###
2009-01-22###8.49###8.24###
2009-01-218.2############
2009-01-20#########8.28###
2009-01-19############1529271
2009-01-167.86###7.868###
2009-01-157.85###7.76###1268989
2009-01-147.83###7.83###3100773
2009-01-13############1635620
2009-01-12######7.517.89656654
2009-01-09#########7.871222159
2009-01-087.517.747.45###1049483
2009-01-07######7.457.511089027
2009-01-06###7.767.57.58###
2009-01-05######7.53######
2009-01-02#########8585671
2008-12-31###8.2288.22###
2008-12-30###############
2008-12-29######7.898708823
2008-12-247.74###7.73###985470
2008-12-237.417.87.417.741069927
2008-12-22######7.417.41763184
2008-12-19#########7.51###
2008-12-187.77.83###7.73391479
2008-12-17#########7.71246880
2008-12-168######7.81231342
2008-12-158.448.45######765645
2008-12-12###8.518.258.47###
2008-12-118.75###8.418.41###
2008-12-10###8.858.518.821553050
2008-12-098.78.78.458.45###
2008-12-088.488.748.488.7###
2008-12-05###8.52######1000185
2008-12-048.738.738.438.451769459
2008-12-038.798.88.468.52517477
2008-12-028.58.758.5###593584
2008-12-018.798.798.47###702322
2008-11-288.88.88.43###1590456
2008-11-27############830774
2008-11-26######8.788.851110074
2008-11-25############2759828
2008-11-249.29.26###8.782609177
2008-11-21######8.29######
2008-11-20###8.498.28######
2008-11-19###8.49#########
2008-11-18######8.29######
2008-11-179.29.2######1169680
2008-11-14######8.88######
2008-11-138.7898.788.82###
2008-11-12###9.48.71###879179
2008-11-118.85###8.728.84943726
2008-11-109.289.28#########
2008-11-078.84############
2008-11-06###8.82###8.75###
2008-11-05#########8.78###
2008-11-048.8###8.528.89868975
2008-11-038.89###8.749740473
2008-10-318.58.798.48.79###
2008-10-30###8.718.298.59###
2008-10-298.78.78.44######
2008-10-28###8.48.268.4343571
2008-10-278.27###8.278.48536621
2008-10-248.458.78.26###716877
2008-10-23###8.81#########
2008-10-22###8.548.288.45###
2008-10-21######8.248.45###
2008-10-20######8.45######
2008-10-178.89###8.42######
2008-10-168.88.86###8.77###
2008-10-159.29.2###9###
2008-10-14###9.28.49######
2008-10-139###8.528.7###
2008-10-10###9#########
2008-10-099.29.43###9.23###
2008-10-08###9.29######1002153
2008-10-07###9.46###9.4927152
2008-10-06###9.47#########
2008-10-039.29.519.2###767820
2008-10-029.22###9.229.29983458
2008-10-019.27###9.269.48###
2008-09-308.79.27###9.271815885
2008-09-29###9.24######1658955
2008-09-26######8.88.81###
2008-09-258.588.88.588.81552551
2008-09-24######8.51###1752129
2008-09-238.258.728.258.71115158
2008-09-22######8.58.75###
2008-09-19############2320071
2008-09-18###############
2008-09-17######8.81###2215359
2008-09-168.8698.82######
2008-09-15######8.779###
2008-09-128.89###8.76######
2008-09-118.758.82###8.82###
2008-09-10#########8.82376229
2008-09-098.748.778.54######
2008-09-088.758.78#########
2008-09-05###8.748.598.71231450
2008-09-04############1465251
2008-09-039.29.24#########
2008-09-02######8.788.851311175
2008-09-018.82###8.8######
2008-08-29############1306242
2008-08-288.85###8.88.891177929
2008-08-27######8.818.86697055
2008-08-268.84###8.71######
2008-08-25######8.87######
2008-08-228.728.738.51######
2008-08-21###8.778.598.721268280
2008-08-208.78.75###8.75###
2008-08-19###8.74###8.7997247
2008-08-188.72######8.75###
2008-08-158.528.88.518.71193185
2008-08-148.548.768.48######
2008-08-138.728.72###8.55###
2008-08-128.89###8.738.75###
2008-08-118.798.84###8.751078620
2008-08-088.52###8.518.562511944
2008-08-078.8###8.748.8###
2008-08-069###8.82###1947176
2008-08-058.73############
2008-08-04###8.89###8.85###
2008-08-018.748.818.58######
2008-07-31######8.838.83###
2008-07-30###8.798.56######
2008-07-298.718.818.41######
2008-07-288.56###8.428.83###
2008-07-25#########8.7###
2008-07-248.8###8.7######
2008-07-238.8######8.84###
2008-07-228.58.72###8.7###
2008-07-218.58.848.498.53###
2008-07-188.498.518.29######
2008-07-178.58.5###8.51332120
2008-07-16###8.55###8.41497175
2008-07-158.478.498.25###986322
2008-07-148.418.46###8.4###
2008-07-118.728.73###8.491042221
2008-07-108.728.84######1864351
2008-07-09#########8.721879188
2008-07-088.54###8.58.87###
2008-07-078.598.738.468.711359475
2008-07-04#########8.54###
2008-07-03###8.51######2386071
2008-07-028.28###8.21###1955471
2008-07-018.58.5###8.431357079
2008-06-308.5###8.438.55###
2008-06-27###8.5588.431605356
2008-06-268.238.52###8.21###
2008-06-258.41###8.218.28###
2008-06-24###8.438.24######
2008-06-238.51###8.29######
2008-06-20######8.43###3248472
2008-06-19######8.87###3826421
2008-06-18###############
2008-06-17######8.84######
2008-06-16############1286454
2008-06-13###############
2008-06-128.8###8.8######
2008-06-119###8.788.822465623
2008-06-1099.248.869###
2008-06-069############
2008-06-05######8.819###
2008-06-04############1109053
2008-06-039.29.2######1392553
2008-06-029.549.54###9.242135928
2008-05-30###9.72######2078070
2008-05-29###9.48######2958980
2008-05-28###9.298.83###2001626
2008-05-279.259.28###9.221030825
2008-05-26#########9.2###
2008-05-238.82###8.768.872045273
2008-05-228.87###8.788.81###
2008-05-21######8.598.851574576
2008-05-208.55###8.54######
2008-05-19###8.42###8.42###
2008-05-16###8.49###8.46926355
2008-05-158.28.5#########
2008-05-14###8.22######1309047
2008-05-13###8.24#########
2008-05-12###8.2######747727
2008-05-098.258.26###8.2###
2008-05-088.25###8.28.251640680
2008-05-07###8.458.248.29###
2008-05-06###8.48.24######
2008-05-05#########8.29###
2008-05-02###8.5#########
2008-05-018.29###8.218.27###
2008-04-308.448.44#########
2008-04-298.58.548.418.451026925
2008-04-288.58.75###8.51182470
2008-04-24###8.78.538.571067546
2008-04-238.798.858.738.75###
2008-04-22######8.728.79350379
2008-04-21######8.84###555823
2008-04-18#########8.75###
2008-04-17998.848.87735442
2008-04-16###98.85######
2008-04-158.87###8.76###767085
2008-04-148.798.85###8.75###
2008-04-11######8.82###821951
2008-04-10###############
2008-04-09###9.24######1236252
2008-04-089.259.29#########
2008-04-07###9.489.219.25###
2008-04-04###9.44###9.25###
2008-04-039.22#########1343041
2008-04-02############1356922
2008-04-018.778.888.718.81405278
2008-03-318.758.788.578.75###
2008-03-288.8######8.761259174
2008-03-278.748.89###8.791628020
2008-03-268.85###8.79######
2008-03-259###8.838.86###
2008-03-208.58.778.488.73724070
2008-03-19###8.8######2249488
2008-03-18###8.788.518.56###
2008-03-17###8.778.468.5###
2008-03-148.798.79###8.74###
2008-03-13######8.778.851417726
2008-03-129.229.22#########
2008-03-11###############
2008-03-10###9.26#########
2008-03-07############2077055
2008-03-069.419.53###9.471853151
2008-03-059.519.519.289.41###
2008-03-04###9.549.23###881556
2008-03-03###9.419.21###459429
2008-02-299.49.58###9.551558377
2008-02-289.429.53###9.46###
2008-02-279.519.56###9.511388289
2008-02-269.49.79###9.52###
2008-02-259.499.499.25######
2008-02-229.229.529.21######
2008-02-21###9.43###9.23###
2008-02-20#########9.23###
2008-02-199.459.459.23###668282
2008-02-189.25###9.229.281490884
2008-02-159.23######9.27###
2008-02-149###99.442546825
2008-02-139.22######9.231627243
2008-02-129.229.23######1064751
2008-02-119.29############
2008-02-08###9.4###9.221198488
2008-02-07###9.42###9.24###
2008-02-069.529.75###9.541095644
2008-02-059.759.859.589.752114223
2008-02-049.8###9.79.851557172
2008-02-01#########9.551573483
2008-01-319.549.589.289.452724958
2008-01-309.5###9.439.451815870
2008-01-299.49.59.21###2070147
2008-01-25###9.469###1946728
2008-01-24############2526922
2008-01-23###9.558.869.252048347
2008-01-228.858.898.548.81922973
2008-01-21######8.86######
2008-01-188.88###8.76######
2008-01-179.269.26#########
2008-01-16###9.25#########
2008-01-159.449.459.28###2176889
2008-01-149.559.559.28######
2008-01-119.479.559.429.552484279
2008-01-109.439.529.229.45###
2008-01-099.2#########3018528
2008-01-089.49.449.23######
2008-01-079.439.499.29######
2008-01-049.519.57###9.45657951
2008-01-039.569.579.299.42###
2008-01-029.51#########787877
2007-12-319.569.79.52###391274
2007-12-289.58###9.499.57###
2007-12-279.739.73#########
2007-12-24###9.759.589.73###
2007-12-219.22#########2395444
2007-12-20###9.27###9.22###
2007-12-19######8.86######
2007-12-188.83###8.7######
2007-12-17######8.82###1303057
2007-12-149.29.29######
2007-12-13############1866974
2007-12-129.2######9.23794955
2007-12-11###############
2007-12-109.429.42######1129854
2007-12-079.569.759.549.7###
2007-12-06######9.469.57###
2007-12-059.519.59###9.55972949
2007-12-04###9.519.229.511347988
2007-12-03######9.2###878286
2007-11-309.22######9.23880323
2007-11-299.29.25######1253927
2007-11-28###############
2007-11-279.269.26#########
2007-11-26############1543056
2007-11-23###############
2007-11-228.75###8.75######
2007-11-21######8.818.89###
2007-11-20######8.85######
2007-11-19###############
2007-11-16######8.888.88707558
2007-11-15###9.2#########
2007-11-149.259.25#########
2007-11-13######9######
2007-11-128.8###8.798.83721776
2007-11-09######8.858.891318280
2007-11-08######8.81###1401779
2007-11-07###############
2007-11-06###############
2007-11-05###############
2007-11-02############566788
2007-11-01###9.43#########
2007-10-31###9.28###9.28###
2007-10-30###9.21######518287
2007-10-299.29.2#########
2007-10-269.29.22###9.2###
2007-10-25###9.24###9.23###
2007-10-249.21############
2007-10-239.2############
2007-10-22###9.23######733847
2007-10-199.259.25######395658
2007-10-189.719.75###9.24933376
2007-10-179.2######9.25###
2007-10-16#########9.21###
2007-10-159.49.469.269.28###
2007-10-12######9.26######
2007-10-119.23###9.22######
2007-10-10######9.25######
2007-10-09######9.269.26724929
2007-10-08############822657
2007-10-05######9.25######
2007-10-04############1070358
2007-10-039.26#########732850
2007-10-029.269.299.239.26###
2007-10-019.269.26#########
2007-09-28#########9.23###
2007-09-27###9.2#########
2007-09-26###9.23#########
2007-09-25###############
2007-09-249###8.85######
2007-09-21############789346
2007-09-20###############
2007-09-19###############
2007-09-18#########9###
2007-09-17############986843
2007-09-14###9.21######1832243
2007-09-139.219.25######1464723
2007-09-129.26######9.21004273
2007-09-11###9.25#########
2007-09-10###9.2#########
2007-09-07#########9.25172740
2007-09-069.29############
2007-09-05############1285647
2007-09-049.219.4###9.25###
2007-09-03############1716970
2007-08-31###############
2007-08-30######9######
2007-08-29######8.81###929981
2007-08-28############636527
2007-08-27###############
2007-08-24######8.738.88612972
2007-08-23######8.82###906580
2007-08-228.51###8.46###2192770
2007-08-218.438.588.428.53###
2007-08-208.59###8.48.461591526
2007-08-17###8.778.298.5###
2007-08-168.848.848.28.59###
2007-08-15###8.85###8.793727547
2007-08-14998.748.771612827
2007-08-138.71#########2465023
2007-08-10###8.59###8.591906346
2007-08-098.47###8.42######
2007-08-08###8.57###8.46###
2007-08-078.438.58###8.44###
2007-08-068.478.52###8.42###
2007-08-038.718.818.58.51089946
2007-08-028.458.798.448.711462070
2007-08-018.418.46######1977041
2007-07-318.5###8.468.5###
2007-07-308.428.548.48.44###
2007-07-278.4###8.48.452058479
2007-07-26######8.768.81904024
2007-07-25###############
2007-07-24###############
2007-07-23############1707855
2007-07-20############513728
2007-07-19############2118554
2007-07-18###############
2007-07-17###############
2007-07-16############611458
2007-07-13###############
2007-07-12###############
2007-07-11############791449
2007-07-10###9.2######751026
2007-07-09############301752
2007-07-069.29.21#########
2007-07-05###9.23###9.231401841
2007-07-049.289.28#########
2007-07-039.259.299.29.236379126
2007-07-02######9.219.21759679
2007-06-299.249.27###9.27###
2007-06-28###9.22###9.211421624
2007-06-279.269.26######2121851
2007-06-26###9.26###9.213197674
2007-06-259.29.2#########
2007-06-22###9.21######1276481
2007-06-219.29.2######3644627


     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 2018-07-21 08:00:28 thru 2018-07-21 08:00:28 GMT for 0 secs.
Page length category 2 - Current - 0, 00000