Stock Trading: www.OzSuper.com Logo New 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 Mon 25-May-19 08:33:06 AM AEST

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

  Company Next Section
  Limits 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

(LTR) LIONTOWN RESOURCES LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for LTR    Limits Next Section


Company Details for (LTR) LIONTOWN RESOURCES LIMITED

Listing Code LTR
Listing Name LIONTOWN RESOURCES LIMITED
GICS Sector Materials
ISIN Name LIONTOWN RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000LTR4


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for LTR .. Wednesday 7th May 2025

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for LTR    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>


End of day Prices (full format),

150 Days for (LTR) LIONTOWN RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Aug-03 Thu 2.7 2.755 2.7 2.74 ### ### 0.2
2023-Aug-02 Wed 2.73 2.78 2.72 2.72 4,017,181 11,047,247 40.8 40.8 0.2
2023-Aug-01 Tue 2.72 2.78 ### 2.75 ### ### ###
2023-Jul-31 Mon 2.78 2.78 ### ### 11,744,983 16,325,526 16.2 16.2 0.0
2023-Jul-28 Fri 2.78 2.79 2.73 2.75 27.9 27.9 ###
2023-Jul-27 Thu 2.83 2.84 2.785 2.79 21.5 21.5 ###
2023-Jul-26 Wed 2.81 ### ### 2.84 77.5 77.5 0.2
2023-Jul-25 Tue 2.74 ### ### 2.8 ### ### 0.2
2023-Jul-24 Mon 2.81 2.81 2.7 2.73 ### ### ###
2023-Jul-21 Fri 2.86 2.88 2.83 2.84 ### ### 0.2
2023-Jul-20 Thu 2.82 2.89 2.81 2.89 ### ### ###
2023-Jul-19 Wed 2.86 2.885 2.83 2.85 ### ### ###
2023-Jul-18 Tue 2.83 2.855 2.8 2.84 ### ### 0.2
2023-Jul-17 Mon ### ### 2.81 2.83 ### ### 0.2
2023-Jul-14 Fri ### 2.925 2.87 ### 4,536,484 ### 61.2 61.2 0.0
2023-Jul-13 Thu ### ### 2.86 2.89 26.3 26.3 ###
2023-Jul-12 Wed 2.87 2.89 2.825 2.84 ### ### 0.2
2023-Jul-11 Tue 2.79 2.86 2.79 2.85 3,999,346 11,298,152 ### ### ###
2023-Jul-10 Mon 2.75 2.79 2.73 2.74 3,812,724 ### ### ### 0.2
2023-Jul-07 Fri ### 2.74 ### 2.71 78.7 78.7 ###
2023-Jul-06 Thu 2.76 2.78 ### 2.75 8,533,549 ### 38.0 38.0 ###
2023-Jul-05 Wed 2.81 2.81 2.77 2.8 33.7 33.7 0.2
2023-Jul-04 Tue 2.85 2.89 2.81 2.81 ### ### ###
2023-Jul-03 Mon 2.84 ### 2.84 2.85 ### ### ###
2023-Jun-30 Fri 2.84 2.85 2.8 2.83 9,332,183 ### 27.4 27.4 0.2
2023-Jun-29 Thu 2.86 ### 2.83 2.84 ### ### 0.2
2023-Jun-28 Wed ### ### 2.82 2.86 22.1 22.1 0.2
2023-Jun-27 Tue ### 2.975 2.88 2.88 33.9 33.9 0.2
2023-Jun-26 Mon 2.83 2.87 ### 2.87 83.3 83.3 ###
2023-Jun-23 Fri ### ### 2.86 2.87 18.9 18.9 ###
2023-Jun-22 Thu ### 3 ### ### ### ### 0.0
2023-Jun-21 Wed ### ### 2.88 ### 6,252,346 9,003,378 23.3 23.3 0.0
2023-Jun-20 Tue ### 3 ### ### 6,250,871 ### 30.1 30.1 0.0
2023-Jun-19 Mon ### ### ### ### 10,220,778 0 9.2 9.2 0.0
2023-Jun-16 Fri ### ### ### ### 23,498,179 0 ### ### 0.0
2023-Jun-15 Thu 2.89 ### ### ### 7,683,245 0 78.5 78.5 0.0
2023-Jun-14 Wed 2.85 2.945 2.83 2.86 75.8 75.8 0.2
2023-Jun-13 Tue 2.8 2.8 2.74 2.8 5,607,671 15,533,248 70.4 70.4 0.2
2023-Jun-09 Fri 2.75 2.82 2.75 2.8 ### ### 0.2
2023-Jun-08 Thu 2.74 2.77 2.71 2.74 7,406,587 20,294,048 76.4 76.4 0.2
2023-Jun-07 Wed 2.75 2.79 2.73 2.77 78.2 78.2 0.2
2023-Jun-06 Tue 2.75 2.78 2.73 2.73 33.8 33.8 ###
2023-Jun-05 Mon 2.8 2.84 2.745 2.78 4,350,586 ### ### ### 0.2
2023-Jun-02 Fri 2.77 2.8 2.75 2.76 ### ### 0.2
2023-Jun-01 Thu 2.74 2.75 ### 2.73 ### ### ###
2023-May-31 Wed 2.76 2.775 2.7 2.76 76.0 76.0 0.2
2023-May-30 Tue 2.74 2.78 2.73 2.77 2,968,526 8,178,289 80.8 80.8 0.2
2023-May-29 Mon 2.72 2.8 2.72 2.74 4,137,177 ### ### ### 0.2
2023-May-26 Fri 2.7 2.78 ### 2.7 ### ### 0.2
2023-May-25 Thu ### 2.73 ### 2.7 75.7 75.7 0.2
2023-May-24 Wed 2.73 ### 2.72 2.73 ### ### ###
2023-May-23 Tue 2.77 2.79 2.72 2.76 4,355,358 ### 37.2 37.2 0.2
2023-May-22 Mon 2.83 2.83 2.725 2.77 5,761,243 16,001,852 25.6 25.6 0.2
2023-May-19 Fri 2.8 2.87 2.79 2.81 5,381,946 ### 69.0 69.0 ###
2023-May-18 Thu 2.81 2.84 2.79 2.81 ### ### ###
2023-May-17 Wed 2.81 2.825 2.74 2.78 27.2 27.2 0.2
2023-May-16 Tue ### ### 2.83 2.83 4,181,186 5,916,378 ### ### 0.2
2023-May-15 Mon 3 ### 2.89 ### 24.1 24.1 0.0
2023-May-12 Fri ### ### ### ### 7,282,450 0 75.7 75.7 0.0
2023-May-11 Thu ### ### ### ### 7,718,044 0 ### ### 0.0
2023-May-10 Wed 2.87 ### 2.87 2.89 73.8 73.8 ###
2023-May-09 Tue 2.86 ### 2.83 2.87 6,861,275 ### ### ### ###
2023-May-08 Mon 2.88 ### 2.84 2.85 28.6 28.6 ###
2023-May-05 Fri 2.75 2.855 2.74 2.85 90.1 90.1 ###
2023-May-04 Thu 2.73 2.775 2.72 2.75 ### ### ###
2023-May-03 Wed 2.72 2.76 2.71 2.75 80.0 80.0 ###
2023-May-02 Tue 2.74 2.8 ### 2.72 14,279,552 19,991,372 40.9 40.9 0.2
2023-May-01 Mon 2.74 2.74 2.71 2.71 ### ### ###
2023-Apr-28 Fri 2.75 2.75 ### 2.74 ### ### 0.2
2023-Apr-27 Thu 2.71 2.76 2.71 2.74 7,175,685 ### 78.3 78.3 0.2
2023-Apr-26 Wed 2.7 2.77 ### 2.73 81.6 81.6 ###
2023-Apr-24 Mon 2.72 2.77 2.7 2.72 7,069,629 ### 71.6 71.6 0.2
2023-Apr-21 Fri ### 2.74 ### 2.72 79.0 79.0 0.2
2023-Apr-20 Thu 2.7 2.74 ### 2.72 78.7 78.7 0.2
2023-Apr-19 Wed 2.78 ### 2.7 2.73 11,560,279 15,606,376 ### ### ###
2023-Apr-18 Tue 2.7 2.77 2.7 2.77 ### ### 0.2
2023-Apr-17 Mon 2.72 2.73 ### 2.7 6,083,785 ### ### ### 0.2
2023-Apr-14 Fri 2.75 2.77 ### 2.72 9,485,021 13,136,754 ### ### 0.2
2023-Apr-13 Thu 2.7 2.77 ### 2.73 78.2 78.2 ###
2023-Apr-12 Wed ### 2.74 ### 2.72 ### ### 0.2
2023-Apr-11 Tue ### 2.71 2.575 ### 70.9 70.9 0.0
2023-Apr-06 Thu ### ### 2.575 2.59 29.4 29.4 0.2
2023-Apr-05 Wed 2.57 ### 2.55 ### 13,115,640 16,722,440 ### ### 0.0
2023-Apr-04 Tue ### ### 2.58 2.59 ### ### 0.2
2023-Apr-03 Mon 2.58 ### 2.56 ### ### ### 0.0
2023-Mar-31 Fri ### ### 2.55 2.58 14.3 14.3 0.2
2023-Mar-30 Thu 2.59 ### 2.55 2.59 33,347,774 ### ### ### 0.2
2023-Mar-29 Wed 2.48 ### 2.43 2.59 42,346,983 51,451,584 ### ### 0.2
2023-Mar-28 Tue 2 2.57 2 2.57 99.8 99.8 ###
2023-Mar-27 Mon 1.49 1.55 1.4675 1.525 10,245,843 ### ### ### 0.1
2023-Mar-24 Fri 1.44 1.49 1.42 1.49 ### ### ###
2023-Mar-23 Thu 1.49 ### 1.41 1.43 14,797,045 ### 12.1 12.1 0.1
2023-Mar-22 Wed 1.545 1.555 ### ### ### ### 0.0
2023-Mar-21 Tue 1.53 1.56 1.46 1.5 21.6 21.6 0.1
2023-Mar-20 Mon ### 1.645 ### ### 15,242,821 12,537,220 9.5 9.5 0.0
2023-Mar-17 Fri 1.545 ### 1.54 ### 94.5 94.5 0.0
2023-Mar-16 Thu ### ### ### 1.525 ### ### 0.1
2023-Mar-15 Wed 1.47 ### 1.43 1.46 ### ### 0.1
2023-Mar-14 Tue 1.49 ### ### 1.42 14,179,480 0 ### ### ###
2023-Mar-13 Mon 1.52 1.54 1.48 ### 19,117,240 ### 34.2 34.2 0.0
2023-Mar-10 Fri ### 1.655 1.545 1.555 17,153,828 27,446,124 ### ### ###
2023-Mar-09 Thu ### 1.7 ### ### 11,522,458 9,794,089 88.2 88.2 0.0
2023-Mar-08 Wed 1.59 1.6325 1.58 ### 86.2 86.2 0.0
2023-Mar-07 Tue ### 1.71 ### 1.655 24.9 24.9 0.1
2023-Mar-06 Mon ### 1.73 1.645 1.72 22,471,748 37,921,074 91.0 91.0 0.1
2023-Mar-03 Fri 1.425 ### 1.425 ### ### ### 0.0
2023-Mar-02 Thu ### 1.44 ### 1.44 ### ### 0.1
2023-Mar-01 Wed 1.345 1.425 1.3325 ### 10,209,751 ### ### ### 0.0
2023-Feb-28 Tue ### ### ### ### 80.8 80.8 0.0
2023-Feb-27 Mon ### ### 1.285 ### ### ### 0.0
2023-Feb-24 Fri ### 1.375 1.3275 ### ### ### 0.0
2023-Feb-23 Thu ### ### 1.285 1.325 72.4 72.4 0.1
2023-Feb-22 Wed ### ### 1.29 ### 6,847,186 ### 75.3 75.3 0.0
2023-Feb-21 Tue 1.29 ### 1.29 ### 8,777,786 5,661,671 91.0 91.0 0.0
2023-Feb-20 Mon 1.325 ### 1.285 1.29 12,014,545 7,719,345 21.3 21.3 0.1
2023-Feb-17 Fri ### ### ### 1.345 14.6 14.6 ###
2023-Feb-16 Thu 1.355 ### ### 1.385 12,507,257 0 81.1 81.1 0.1
2023-Feb-15 Wed 1.4 1.4 ### 1.345 14.1 14.1 ###
2023-Feb-14 Tue 1.42 1.44 1.375 ### 11,043,558 ### 19.8 19.8 0.0
2023-Feb-13 Mon ### ### ### 1.4 7,976,777 0 25.0 25.0 ###
2023-Feb-10 Fri 1.45 1.47 1.43 1.44 6,987,879 10,132,424 37.3 37.3 0.1
2023-Feb-09 Thu ### 1.5 1.45 1.455 ### ### ###
2023-Feb-08 Wed 1.47 1.54 1.47 1.52 90.8 90.8 0.1
2023-Feb-07 Tue 1.5 1.51 1.455 ### 10,465,351 15,514,882 ### ### 0.0
2023-Feb-06 Mon 1.56 1.575 1.47 1.5 15,804,184 24,061,870 16.8 16.8 0.1
2023-Feb-03 Fri ### ### 1.5575 1.56 9,351,089 ### ### ### ###
2023-Feb-02 Thu 1.58 1.59 1.545 1.57 ### ### 0.1
2023-Feb-01 Wed ### 1.625 1.53 ### 9.7 9.7 0.0
2023-Jan-31 Tue 1.655 1.655 1.55 1.57 ### ### 0.1
2023-Jan-30 Mon ### ### ### ### 84.3 84.3 0.0
2023-Jan-27 Fri 1.575 ### ### ### 24,693,559 0 88.8 88.8 0.0
2023-Jan-25 Wed ### 1.57 ### 1.54 14,282,045 ### ### ### ###
2023-Jan-24 Tue ### 1.545 1.4725 1.54 ### ### ###
2023-Jan-23 Mon ### 1.48 ### 1.47 32,365,582 ### ### ### ###
2023-Jan-20 Fri 1.455 ### 1.28 1.375 66,747,288 ### 6.6 6.6 0.1
2023-Jan-19 Thu 1.485 1.5025 ### 1.5 7,007,187 5,264,149 79.9 79.9 0.1
2023-Jan-18 Wed 1.49 1.5225 ### ### 73.1 73.1 0.0
2023-Jan-17 Tue 1.49 1.5 1.455 ### 75.2 75.2 0.0
2023-Jan-16 Mon 1.58 1.58 1.49 1.5 ### ### 0.1
2023-Jan-13 Fri 1.575 ### 1.55 1.56 8,754,676 6,784,873 23.7 23.7 ###
2023-Jan-12 Thu 1.55 1.59 ### ### 13,088,489 10,405,348 75.7 75.7 0.0
2023-Jan-11 Wed 1.45 1.51 1.45 1.5 88.3 88.3 0.1
2023-Jan-10 Tue 1.455 1.475 1.4075 1.43 10,472,977 15,094,178 23.7 23.7 0.1
2023-Jan-09 Mon 1.46 1.48 1.41 1.45 12,865,772 18,591,040 ### ### ###
2023-Jan-06 Fri ### ### 1.29 1.43 17,004,847 10,968,126 97.1 97.1 0.1
2023-Jan-05 Thu 1.275 1.325 ### ### 88.2 88.2 0.0
2023-Jan-04 Wed 1.24 1.255 ### 1.255 10,693,474 6,710,154 72.0 72.0 ###
2023-Jan-03 Tue 1.345 1.345 1.225 1.225 14,683,642 18,868,479 ### ### 0.1
2022-Dec-30 Fri 1.29 1.325 1.29 ### ### ### 0.0
2022-Dec-29 Thu 1.21 1.275 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>
     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 2025-05-19 08:33:06 thru 2025-05-19 08:33:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000