Stock Trading: www.OzSuper.com Logo 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 Fri 25-May-16 03:52:56 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 5...

     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
2022-Dec-28 Wed 1.225 1.24 ### 1.23 15,105,745 ### ### ### 0.1
2022-Dec-23 Fri 1.27 ### 1.2125 ### ### ### 0.0
2022-Dec-22 Thu ### ### 1.275 ### 13.6 13.6 0.0
2022-Dec-21 Wed ### ### ### 1.325 ### ### 0.1
2022-Dec-20 Tue 1.47 1.47 ### ### 4.8 4.8 0.0
2022-Dec-19 Mon 1.52 1.55 1.475 ### 11,641,649 ### ### ### 0.0
2022-Dec-16 Fri 1.55 ### ### 1.53 29,162,189 0 22.8 22.8 ###
2022-Dec-15 Thu 1.675 ### 1.58 1.58 9.3 9.3 0.1
2022-Dec-14 Wed 1.72 1.7225 ### ### 10,779,249 9,283,628 ### ### 0.0
2022-Dec-13 Tue 1.77 1.785 ### 1.7 12.5 12.5 ###
2022-Dec-12 Mon 1.76 1.78 1.72 1.745 ### ### 0.1
2022-Dec-09 Fri ### 1.81 ### 1.785 15,756,924 ### ### ### 0.1
2022-Dec-08 Thu ### 1.925 1.78 1.79 23,035,350 42,672,985 ### ### 0.1
2022-Dec-07 Wed ### ### ### ### ### ### 0.0
2022-Dec-06 Tue ### ### 1.9325 ### 10,382,879 10,032,456 ### ### 0.0
2022-Dec-05 Mon ### ### ### ### ### ### 0.0
2022-Dec-02 Fri ### ### ### ### 5,799,222 0 ### ### 0.0
2022-Dec-01 Thu 2 ### 1.925 ### 76.3 76.3 0.0
2022-Nov-30 Wed 1.885 1.945 1.86 ### 82.2 82.2 0.0
2022-Nov-29 Tue 1.85 ### 1.82 ### 13,073,255 ### 89.8 89.8 0.0
2022-Nov-28 Mon ### ### 1.82 1.85 16.2 16.2 0.1
2022-Nov-25 Fri ### ### 1.945 2 ### ### 0.1
2022-Nov-24 Thu ### ### ### ### 33.0 33.0 0.0
2022-Nov-23 Wed ### ### ### ### ### ### 0.0
2022-Nov-22 Tue ### ### ### ### 82.3 82.3 0.0
2022-Nov-21 Mon 2 ### ### ### 86.2 86.2 0.0
2022-Nov-18 Fri ### 1.985 1.925 ### ### ### 0.0
2022-Nov-17 Thu 2 ### 1.9625 ### 9,764,845 9,581,754 ### ### 0.0
2022-Nov-16 Wed ### ### ### ### 13,192,158 0 ### ### 0.0
2022-Nov-15 Tue ### ### ### ### 18,563,588 0 ### ### 0.0
2022-Nov-14 Mon ### 2.22 ### 2.2 92.0 92.0 0.2
2022-Nov-11 Fri ### ### 2 ### 20,597,458 20,597,458 68.9 68.9 0.0
2022-Nov-10 Thu 1.88 2 1.855 ### 94.9 94.9 0.0
2022-Nov-09 Wed ### ### ### ### ### ### 0.0
2022-Nov-08 Tue ### ### ### ### 14,084,480 0 ### ### 0.0
2022-Nov-07 Mon ### ### 1.855 ### 69.7 69.7 0.0
2022-Nov-04 Fri 1.82 ### 1.79 1.89 ### ### ###
2022-Nov-03 Thu ### 1.825 1.77 1.8 10,760,452 ### ### ### 0.1
2022-Nov-02 Wed 1.955 ### ### 1.87 9.4 9.4 ###
2022-Nov-01 Tue 1.89 ### 1.89 ### 9,475,441 ### ### ### 0.0
2022-Oct-31 Mon ### ### ### 1.885 40,762,822 0 ### ### 0.1
2022-Oct-28 Fri ### 1.955 1.8425 1.86 16.8 16.8 0.1
2022-Oct-27 Thu ### ### ### ### 66.3 66.3 0.0
2022-Oct-26 Wed 2 ### ### ### 15,613,070 0 ### ### 0.0
2022-Oct-25 Tue 1.89 ### 1.885 ### 28,913,259 27,250,746 93.0 93.0 0.0
2022-Oct-24 Mon ### 1.925 1.86 1.88 13,410,677 ### ### ### 0.1
2022-Oct-21 Fri 1.83 1.88 1.825 1.855 11,957,974 22,152,146 81.0 81.0 0.1
2022-Oct-20 Thu 1.845 1.875 1.77 1.84 44.7 44.7 ###
2022-Oct-19 Wed 1.8 1.855 1.78 1.845 18,038,424 ### 84.8 84.8 ###
2022-Oct-18 Tue 1.75 1.79 1.7375 1.785 ### ### 0.1
2022-Oct-17 Mon 1.585 1.755 1.585 ### 97.7 97.7 0.0
2022-Oct-14 Fri 1.57 ### 1.56 ### 15,982,827 ### 93.2 93.2 0.0
2022-Oct-13 Thu 1.53 1.555 ### 1.52 11,281,888 ### 35.4 35.4 0.1
2022-Oct-12 Wed 1.555 ### 1.53 1.56 10,623,423 ### 74.0 74.0 ###
2022-Oct-11 Tue 1.545 1.585 ### 1.555 ### ### ###
2022-Oct-10 Mon 1.56 1.575 1.525 1.53 10,857,873 ### ### ### ###
2022-Oct-07 Fri 1.59 ### 1.5725 ### 10,289,550 8,090,158 74.5 74.5 0.0
2022-Oct-06 Thu ### 1.6375 1.585 ### 9,370,822 ### 64.0 64.0 0.0
2022-Oct-05 Wed 1.645 ### 1.56 ### 16,147,571 ### 21.1 21.1 0.0
2022-Oct-04 Tue ### 1.59 ### 1.59 ### ### ###
2022-Oct-03 Mon 1.53 1.53 ### 1.455 12,043,124 9,212,989 ### ### ###
2022-Sep-30 Fri ### 1.5 ### 1.49 17,420,575 ### ### ### ###
2022-Sep-29 Thu ### 1.55 ### ### ### ### 0.0
2022-Sep-28 Wed 1.52 1.52 1.46 ### 17.4 17.4 0.0
2022-Sep-27 Tue 1.47 1.53 1.46 ### 85.8 85.8 0.0
2022-Sep-26 Mon 1.5 ### 1.455 1.49 16,524,527 ### ### ### ###
2022-Sep-23 Fri ### 1.625 1.53 1.57 14,801,955 23,350,084 ### ### 0.1
2022-Sep-21 Wed ### ### ### 1.645 34.4 34.4 0.1
2022-Sep-20 Tue 1.685 1.71 1.6425 ### 10,125,779 ### ### ### 0.0
2022-Sep-19 Mon ### ### ### ### ### ### 0.0
2022-Sep-16 Fri ### ### ### ### ### ### 0.0
2022-Sep-15 Thu 1.76 ### 1.71 ### 12,462,375 ### ### ### 0.0
2022-Sep-14 Wed ### 1.725 ### ### ### ### 0.0
2022-Sep-13 Tue 1.76 ### 1.755 1.775 71.7 71.7 ###
2022-Sep-12 Mon 1.825 1.825 1.74 1.75 13.1 13.1 0.1
2022-Sep-09 Fri 1.89 ### ### ### 43,374,653 0 8.0 8.0 0.0
2022-Sep-08 Thu 1.775 1.88 1.75 1.85 88.7 88.7 0.1
2022-Sep-07 Wed 1.73 1.76 1.7 1.725 13,428,449 ### 43.7 43.7 ###
2022-Sep-06 Tue ### 1.7775 1.655 ### 16,102,942 27,636,674 ### ### 0.0
2022-Sep-05 Mon ### ### ### ### 8,475,454 0 ### ### 0.0
2022-Sep-02 Fri 1.675 ### ### ### 10,066,921 0 16.9 16.9 0.0
2022-Sep-01 Thu 1.7 1.755 ### ### 11,256,756 ### 38.8 38.8 0.0
2022-Aug-31 Wed ### ### ### ### 87.6 87.6 0.0
2022-Aug-30 Tue ### ### ### 1.7 8,420,371 0 78.4 78.4 ###
2022-Aug-29 Mon ### ### 1.585 ### 71.2 71.2 0.0
2022-Aug-26 Fri 1.745 1.7625 1.675 1.725 ### ### ###
2022-Aug-25 Thu ### ### 1.72 1.725 ### ### ###
2022-Aug-24 Wed ### 1.75 ### 1.745 14,040,342 ### ### ### 0.1
2022-Aug-23 Tue ### 1.74 ### 1.655 10,932,442 9,511,224 ### ### 0.1
2022-Aug-22 Mon ### 1.7 ### ### 9,025,241 7,671,454 ### ### 0.0
2022-Aug-19 Fri ### 1.76 1.675 ### 20.9 20.9 0.0
2022-Aug-18 Thu ### 1.72 ### ### 88.0 88.0 0.0
2022-Aug-17 Wed 1.725 1.745 ### 1.72 14,108,541 ### 41.0 41.0 0.1
2022-Aug-16 Tue 1.78 ### 1.725 1.74 ### ### 0.1
2022-Aug-15 Mon 1.75 ### 1.75 1.775 79.0 79.0 ###
2022-Aug-12 Fri ### 1.79 1.685 1.7 17,710,354 30,771,740 ### ### ###
2022-Aug-11 Thu 1.785 1.825 1.76 1.8 68.7 68.7 0.1
2022-Aug-10 Wed 1.685 1.73 ### 1.72 85.2 85.2 0.1
2022-Aug-09 Tue ### 1.7775 ### ### 32,249,446 ### ### ### 0.0
2022-Aug-08 Mon ### ### 1.49 ### 92.3 92.3 0.0
2022-Aug-05 Fri 1.42 1.51 1.42 ### ### ### 0.0
2022-Aug-04 Thu 1.4 ### 1.375 1.41 75.5 75.5 ###
2022-Aug-03 Wed 1.325 ### 1.275 ### 9,612,788 6,128,152 81.9 81.9 0.0
2022-Aug-02 Tue ### 1.325 1.28 1.325 ### ### 0.1
2022-Aug-01 Mon ### ### ### ### ### ### 0.0
2022-Jul-29 Fri ### ### 1.27 ### 20,729,953 13,163,520 76.7 76.7 0.0
2022-Jul-28 Thu 1.27 ### 1.26 1.275 59.6 59.6 ###
2022-Jul-27 Wed 1.2 1.21 1.175 1.2 5,954,549 ### 65.7 65.7 0.1
2022-Jul-26 Tue ### 1.23 1.185 1.21 9,700,385 ### ### ### ###
2022-Jul-25 Mon ### 1.21 ### ### 10,253,856 6,203,582 34.9 34.9 0.0
2022-Jul-22 Fri ### 1.275 ### ### 13,939,678 8,886,544 6.7 6.7 0.0
2022-Jul-21 Thu 1.145 1.245 ### 1.24 16,918,377 10,531,689 ### ### 0.1
2022-Jul-20 Wed ### 1.125 ### ### 13,861,821 7,797,274 ### ### 0.0
2022-Jul-19 Tue 1.025 ### ### ### 12,350,477 0 ### ### 0.0
2022-Jul-18 Mon ### ### 0.9775 ### 9,730,427 4,755,746 92.7 92.7 0.0
2022-Jul-15 Fri ### ### ### ### 29.6 29.6 0.0
2022-Jul-14 Thu ### 0.985 0.9275 ### 7,390,652 ### ### ### 0.0
2022-Jul-13 Wed ### 0.9525 ### 0.945 13,773,856 ### ### ### 0.1
2022-Jul-12 Tue ### 0.985 ### ### ### ### 0.0
2022-Jul-11 Mon ### ### ### ### ### ### 0.0
2022-Jul-08 Fri 0.985 1.045 ### ### 13,403,786 7,003,478 ### ### 0.0
2022-Jul-07 Thu ### ### ### ### 10,073,551 0 29.0 29.0 0.0
2022-Jul-06 Wed 0.985 ### 0.945 0.945 13,287,820 ### 14.8 14.8 0.1
2022-Jul-05 Tue 1 1.025 ### ### 66.1 66.1 0.0
2022-Jul-04 Mon ### ### ### ### ### ### 0.0
2022-Jul-01 Fri ### ### 1 1 5.0 5.0 ###
2022-Jun-30 Thu ### ### 1.055 1.055 18,908,921 9,974,455 10.9 10.9 0.1
2022-Jun-29 Wed ### 1.25 ### ### 39,027,922 24,392,451 ### ### 0.0
2022-Jun-28 Tue 1.085 1.085 ### ### 12,244,772 6,642,788 ### ### 0.0
2022-Jun-27 Mon ### 1.085 ### 1.085 93.3 93.3 0.1
2022-Jun-24 Fri 0.88 ### 0.875 0.975 ### ### ###
2022-Jun-23 Thu ### 0.985 0.88 0.88 ### ### 0.1
2022-Jun-22 Wed 1.045 ### ### ### 15,551,157 0 ### ### 0.0
2022-Jun-21 Tue ### 1.055 ### 1.025 33.5 33.5 ###
2022-Jun-20 Mon 1.055 ### 1 ### 28.5 28.5 0.0
2022-Jun-17 Fri ### 1.045 ### ### ### ### 0.0
2022-Jun-16 Thu ### ### 1.045 1.055 ### ### 0.1
2022-Jun-15 Wed ### ### ### ### 15,797,721 0 36.3 36.3 0.0
2022-Jun-14 Tue ### ### ### ### 31,229,524 0 ### ### 0.0
2022-Jun-10 Fri ### ### ### ### 21,372,726 0 84.3 84.3 0.0
2022-Jun-09 Thu 1.185 ### ### ### 23.2 23.2 0.0
2022-Jun-08 Wed 1.225 1.24 1.1875 ### 10,441,271 ### 25.7 25.7 0.0
2022-Jun-07 Tue 1.245 1.255 1.185 ### 26.6 26.6 0.0
2022-Jun-06 Mon ### ### ### ### 10.3 10.3 0.0
2022-Jun-03 Fri 1.255 1.2775 1.225 1.27 79.3 79.3 ###
2022-Jun-02 Thu ### 1.21 ### ### ### ### 0.0
2022-Jun-01 Wed ### ### ### 1.145 57,576,888 0 ### ### ###
2022-May-31 Tue 1.4 1.43 ### ### ### ### 0.0
2022-May-30 Mon ### ### ### ### 77.1 77.1 0.0
2022-May-27 Fri ### ### ### ### 35.1 35.1 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 2025-05-16 03:52:56 thru 2025-05-16 03:52:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000