tiprankstipranks
Lowell Resources Fund (AU:LRT)
ASX:LRT
Australian Market
LRT
Lowell Resources Fund
RESEARCH TOOLSreports

Lowell Resources Fund (LRT) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
2.52
2.52
2.51
2.51
2.51
-3.09%
17,150
0.28
Apr 08, 2026
2.38
2.60
2.38
2.59
2.59
+12.12%
46,453
0.75
Apr 07, 2026
2.27
2.31
2.27
2.31
2.31
+1.76%
28,649
0.47
Apr 06, 2026
2.27
2.33
2.23
2.27
2.27
0.00%
0
0.00
Apr 03, 2026
2.27
2.33
2.23
2.27
2.27
0.00%
0
0.00
Apr 02, 2026
2.30
2.33
2.23
2.27
2.27
+1.79%
73,184
1.18
Apr 01, 2026
2.15
2.24
2.15
2.23
2.23
+8.78%
112,098
1.86
Mar 31, 2026
2.05
2.05
2.00
2.05
2.05
-1.44%
40,425
0.68
Mar 30, 2026
2.10
2.15
2.04
2.08
2.08
0.00%
4,131
0.07
Mar 27, 2026
2.08
2.09
2.03
2.08
2.08
-5.45%
31,749
0.53
Mar 26, 2026
2.25
2.25
2.15
2.20
2.20
+2.33%
88,743
1.49
Mar 25, 2026
1.96
2.15
1.93
2.15
2.15
+13.16%
70,313
1.20
Mar 24, 2026
1.99
2.03
1.89
1.90
1.90
-0.78%
61,089
1.04
Mar 23, 2026
2.12
2.12
1.90
1.92
1.92
-10.93%
181,921
3.24
Mar 20, 2026
2.15
2.15
2.06
2.15
2.15
-2.71%
106,840
1.94
Mar 19, 2026
2.21
2.23
2.13
2.21
2.21
-3.07%
87,659
1.59
Mar 18, 2026
2.31
2.35
2.28
2.28
2.28
+0.44%
27,740
0.50
Mar 17, 2026
2.25
2.30
2.19
2.27
2.27
+1.79%
98,563
1.83
Mar 16, 2026
2.34
2.36
2.20
2.23
2.23
-7.08%
76,163
1.44
Mar 13, 2026
2.43
2.45
2.38
2.40
2.40
-4.00%
23,702
0.45
Mar 12, 2026
2.50
2.50
2.48
2.50
2.50
-1.19%
12,951
0.24
Mar 11, 2026
2.60
2.60
2.53
2.53
2.53
-1.56%
8,360
0.16
Mar 10, 2026
2.52
2.64
2.52
2.57
2.57
+4.47%
32,019
0.60
Mar 09, 2026
2.64
2.64
2.41
2.46
2.46
-7.17%
59,852
1.14
Mar 06, 2026
2.72
2.72
2.60
2.65
2.65
-1.85%
40,768
0.78
Mar 05, 2026
2.77
2.77
2.67
2.70
2.70
+0.37%
11,512
0.22
Mar 04, 2026
2.90
2.90
2.52
2.69
2.69
-7.24%
80,224
1.54
Mar 03, 2026
3.02
3.02
2.85
2.90
2.90
-4.61%
46,178
0.90
Mar 02, 2026
3.04
3.10
2.97
3.04
3.04
+1.67%
56,103
1.10
Feb 27, 2026
2.97
3.00
2.94
2.99
2.99
+0.67%
55,774
1.11
Feb 26, 2026
2.95
2.98
2.95
2.97
2.97
+2.77%
37,528
0.74
Feb 25, 2026
2.83
2.89
2.83
2.89
2.89
+2.12%
100,226
2.04
Feb 24, 2026
2.85
2.88
2.76
2.83
2.83
0.00%
59,638
1.22
Feb 23, 2026
2.76
2.83
2.76
2.83
2.83
+2.54%
78,412
1.65
Feb 20, 2026
2.77
2.77
2.72
2.76
2.76
-0.72%
26,996
0.57
Feb 19, 2026
2.74
2.78
2.72
2.78
2.78
+2.21%
22,582
0.48
Feb 18, 2026
2.77
2.77
2.72
2.72
2.72
-2.16%
19,101
0.41
Feb 17, 2026
2.78
2.79
2.75
2.78
2.78
+2.21%
20,798
0.44
Feb 16, 2026
2.70
2.78
2.70
2.72
2.72
+0.74%
37,107
0.80
Feb 13, 2026
2.71
2.71
2.67
2.70
2.70
-2.17%
14,646
0.31
Feb 12, 2026
2.70
2.79
2.70
2.76
2.76
+3.37%
35,153
0.75
Feb 11, 2026
2.67
2.70
2.67
2.69
2.69
+0.75%
14,981
0.32
Feb 10, 2026
2.75
2.80
2.61
2.67
2.67
+1.52%
86,977
1.84
Feb 09, 2026
2.69
2.73
2.60
2.63
2.63
+4.37%
66,882
1.43
Feb 06, 2026
2.59
2.60
2.45
2.52
2.52
-5.26%
66,476
1.43
Feb 05, 2026
2.84
2.84
2.66
2.66
2.66
-5.67%
61,849
1.33
Feb 04, 2026
2.75
2.85
2.75
2.82
2.82
+6.42%
62,601
1.37
Feb 03, 2026
2.54
2.70
2.51
2.65
2.65
+3.52%
90,626
2.04
Feb 02, 2026
2.69
2.69
2.46
2.56
2.56
-8.57%
259,799
6.42
Jan 30, 2026
2.95
2.95
2.80
2.80
2.80
-5.08%
93,884
2.36
Rows:
50