ASX - Delayed Quote AUD

Lotus Resources Limited (LOT.AX)

0.1850
-0.0100
(-5.13%)
At close: May 9 at 4:10:20 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.18500.19000.18000.18500.185010,183,843
May 8, 20250.19500.20000.19000.19500.195012,885,289
May 7, 20250.18500.19500.18000.19500.195018,184,174
May 6, 20250.17500.18500.17000.17500.175010,653,532
May 5, 20250.18500.18500.17000.17500.175012,342,209
May 2, 20250.17500.18500.17000.18000.180017,404,081
May 1, 20250.17500.18000.16750.17500.175016,337,378
Apr 30, 20250.19000.19500.17500.18000.180019,637,783
Apr 29, 20250.17500.19000.17000.18500.185014,975,014
Apr 28, 20250.17500.17750.16500.16500.165010,695,852
Apr 24, 20250.15000.17000.14500.17000.170021,565,869
Apr 23, 20250.15000.15250.14000.15000.150018,790,095
Apr 22, 20250.15000.15000.14000.14000.140010,181,145
Apr 17, 20250.15500.16000.15000.15500.155013,606,256
Apr 16, 20250.15500.16000.15000.15500.15506,127,464
Apr 15, 20250.16000.16000.15500.16000.16005,334,837
Apr 14, 20250.16500.17000.15500.16000.16008,605,794
Apr 11, 20250.15000.16500.14750.16500.165011,742,969
Apr 10, 20250.15500.16000.15000.15500.15507,586,403
Apr 9, 20250.14000.14000.13000.14000.140010,100,299
Apr 8, 20250.14000.15500.14000.14500.14508,575,726
Apr 7, 20250.13500.14500.13000.14000.140015,478,716
Apr 4, 20250.15000.15500.14250.15000.150016,259,381
Apr 3, 20250.16000.16000.14500.14500.145018,309,406
Apr 2, 20250.18000.18000.15500.16000.160018,357,396
Apr 1, 20250.17500.18250.17250.18000.180017,502,258
Mar 31, 20250.16000.17500.16000.17500.175056,505,827
Mar 28, 20250.17000.17250.16000.16500.16509,472,734
Mar 27, 20250.17500.18000.17000.17000.17007,768,325
Mar 26, 20250.18500.19000.17500.17500.17509,986,357
Mar 25, 20250.19500.20000.18000.18500.18508,382,155
Mar 24, 20250.19500.20000.19000.19500.19508,218,657
Mar 21, 20250.20000.20500.18750.20000.200019,292,845
Mar 20, 20250.18500.20500.18500.20000.200021,609,779
Mar 19, 20250.17000.18500.17000.18500.185016,926,189
Mar 18, 20250.18000.18500.17000.17000.17008,487,785
Mar 17, 20250.17000.18000.16750.17500.17507,442,937
Mar 14, 20250.17000.18000.16500.17000.170013,682,474
Mar 13, 20250.17500.17500.17000.17000.17002,384,335
Mar 12, 20250.17000.17500.16500.17000.170010,034,372
Mar 11, 20250.16000.16500.15500.16500.16506,761,186
Mar 10, 20250.17500.17500.16500.17000.17005,176,187
Mar 7, 20250.17500.18000.17000.17000.17003,098,300
Mar 6, 20250.17500.18000.17000.17500.17505,148,052
Mar 5, 20250.17000.17250.16500.17000.17008,857,200
Mar 4, 20250.17000.17000.16000.17000.170020,225,723
Mar 3, 20250.17000.18000.17000.17500.17505,761,097
Feb 28, 20250.17500.18000.17000.17500.17506,218,695
Feb 27, 20250.18000.19000.17750.18000.180012,940,960
Feb 26, 20250.17500.17500.17000.17000.17007,278,888
Feb 25, 20250.18500.18500.17000.17000.170012,169,811
Feb 24, 20250.18000.18500.18000.18500.18506,153,552
Feb 21, 20250.19000.19000.18500.18500.18502,457,096
Feb 20, 20250.18500.19500.18500.18500.18505,579,051
Feb 19, 20250.19500.20000.18500.18500.185011,710,287
Feb 18, 20250.19500.20000.19000.19500.19508,103,671
Feb 17, 20250.19500.20500.19500.20000.20007,088,568
Feb 14, 20250.21000.21000.19500.19500.195011,127,548
Feb 13, 20250.22000.22000.20500.20500.205011,303,151
Feb 12, 20250.22500.22500.21500.22000.22004,562,078
Feb 11, 20250.23500.23500.22000.22500.22503,384,297
Feb 10, 20250.23000.24000.23000.23500.23506,153,538
Feb 7, 20250.24000.24000.23000.23000.23003,495,832
Feb 6, 20250.24000.24000.23000.24000.24005,067,131
Feb 5, 20250.24500.25250.23500.24500.24506,715,842
Feb 4, 20250.23500.24000.23250.23500.23505,643,672
Feb 3, 20250.24000.24250.23000.23000.230012,118,242
Jan 31, 20250.24000.25500.24000.24500.245042,528,217
Jan 30, 20250.22500.24500.22500.24000.240017,056,370
Jan 29, 20250.21500.23000.21500.22500.225020,857,805
Jan 28, 20250.22500.22500.20000.21000.210033,746,308
Jan 24, 20250.25000.25500.24000.25500.25506,698,037
Jan 23, 20250.25000.25750.24500.25000.250011,756,052
Jan 22, 20250.23500.25500.23500.24500.245010,496,360
Jan 21, 20250.23000.24000.22500.23500.23506,781,697
Jan 20, 20250.23500.24000.22500.23000.23005,638,240
Jan 17, 20250.22000.23500.21500.23500.23508,385,239
Jan 16, 20250.22500.23000.21500.22000.22009,943,527
Jan 15, 20250.22000.22500.21500.22000.22003,994,904
Jan 14, 20250.22000.23000.22000.22000.22005,138,287
Jan 13, 20250.21500.22500.21500.22000.22004,686,650
Jan 10, 20250.22000.22500.21750.22000.22002,674,722
Jan 9, 20250.22500.22500.21500.22500.22503,141,557
Jan 8, 20250.22500.22750.21750.22500.22509,828,040
Jan 7, 20250.24000.24000.22500.23000.23005,474,557
Jan 6, 20250.23000.24000.22500.23500.235011,355,948
Jan 3, 20250.21500.24000.21250.23500.235014,009,615
Jan 2, 20250.20000.20250.18750.20000.20006,443,608
Dec 31, 20240.19500.20000.19250.20000.20004,054,732
Dec 30, 20240.18500.19500.18500.19000.19007,090,561
Dec 27, 20240.18500.19500.18500.19000.19006,377,654
Dec 24, 20240.19000.19500.18000.18500.18507,829,127
Dec 23, 20240.18000.19500.17000.19500.195015,502,478
Dec 20, 20240.18000.18000.16500.18000.180023,412,139
Dec 19, 20240.18000.18500.17000.18000.180015,907,249
Dec 18, 20240.19000.19500.18000.18500.18509,788,163
Dec 17, 20240.19500.19500.18000.19000.190014,074,553
Dec 16, 20240.20500.20500.19000.19500.195011,750,749
Dec 13, 20240.20500.21500.20000.21000.210019,069,054
Dec 12, 20240.21500.22000.21000.21500.21508,644,932
Dec 11, 20240.21500.22500.21500.21500.21504,272,476
Dec 10, 20240.22000.22500.21500.21500.215014,772,591
Dec 9, 20240.23500.23500.22500.23000.23003,832,954
Dec 6, 20240.22000.23500.22000.23500.23506,939,045
Dec 5, 20240.22000.23000.21000.21500.21506,827,078
Dec 4, 20240.23000.23500.22000.22500.22505,448,887
Dec 3, 20240.23500.24000.22500.23000.23006,600,452
Dec 2, 20240.23500.24500.23250.24000.24003,985,833
Nov 29, 20240.23500.23500.22500.23500.23503,400,062
Nov 28, 20240.23500.24000.23500.23500.23502,252,796
Nov 27, 20240.24000.24000.23500.23500.23505,262,654
Nov 26, 20240.24000.24500.23000.24500.24504,774,973
Nov 25, 20240.24500.24500.24000.24500.24502,558,551
Nov 22, 20240.24500.25000.24000.24500.24508,723,056
Nov 21, 20240.23500.24250.23000.23000.23003,725,163
Nov 20, 20240.24500.24500.23250.24000.24006,615,517
Nov 19, 20240.24500.24500.23000.24000.24008,863,339
Nov 18, 20240.22000.23500.22000.23500.235010,353,988
Nov 15, 20240.22500.22500.21000.21500.215013,774,656
Nov 14, 20240.23000.23000.22000.22500.22509,611,895
Nov 13, 20240.23000.23750.22500.23000.230015,823,827
Nov 12, 20240.24000.24000.22500.23000.230016,555,693
Nov 11, 20240.24500.25000.24000.24000.24008,240,802
Nov 8, 20240.25000.25500.24500.25500.25507,669,386
Nov 7, 20240.25000.25500.23750.24000.240013,461,441
Nov 6, 20240.25000.25500.24750.25500.25505,273,580
Nov 5, 20240.25000.25000.24000.24500.24505,447,267
Nov 4, 20240.25500.26500.24250.24500.245015,248,649
Nov 1, 20240.26000.27000.25500.26500.265014,222,183
Oct 31, 20240.26500.27000.26000.26000.26008,505,425
Oct 30, 20240.26500.27000.25500.26000.260011,914,757
Oct 29, 20240.26500.26500.25500.26000.26009,977,773
Oct 28, 20240.26500.27000.25000.26500.265017,911,745
Oct 25, 20240.27000.27500.26000.26500.265017,766,657
Oct 24, 20240.27000.28000.26000.26500.265034,614,428
Oct 23, 20240.31500.31500.31500.31500.3150-
Oct 22, 20240.31500.31500.31500.31500.3150-
Oct 21, 20240.30500.31500.30000.31500.315012,250,411
Oct 18, 20240.30000.31000.29000.29000.29008,273,116
Oct 17, 20240.30000.32000.29500.30500.305027,849,062
Oct 16, 20240.28500.29000.26000.27000.270013,133,534
Oct 15, 20240.27500.29500.27500.29000.290012,698,778
Oct 14, 20240.27500.28000.26000.27000.270012,971,526
Oct 11, 20240.27500.28500.27000.27500.27506,608,061
Oct 10, 20240.27500.27500.26500.27000.27004,648,640
Oct 9, 20240.26500.28000.26000.27500.27509,237,364
Oct 8, 20240.27500.27750.26000.26500.26509,427,088
Oct 7, 20240.26500.27000.25500.26000.26006,384,013
Oct 4, 20240.25500.27000.25500.26500.26506,937,363
Oct 3, 20240.26500.26500.25000.25500.25507,371,890
Oct 2, 20240.26500.27000.25000.26000.26008,945,283
Oct 1, 20240.25500.26500.25000.26000.26009,051,050
Sep 30, 20240.26500.27500.25000.26500.265018,472,883
Sep 27, 20240.27500.28000.26500.27500.275013,497,647
Sep 26, 20240.26500.28500.26250.28500.285017,239,341
Sep 25, 20240.28500.28500.26000.26500.26509,768,461
Sep 24, 20240.26000.28500.25500.28500.285016,171,980
Sep 23, 20240.24500.25750.24000.24000.24009,463,248
Sep 20, 20240.25000.25000.23000.23000.23007,901,842
Sep 19, 20240.23000.25500.23000.25000.25006,896,681
Sep 18, 20240.23500.24000.23000.23000.23005,236,743
Sep 17, 20240.24500.24500.23500.24000.24003,495,978
Sep 16, 20240.25000.25500.23500.24000.24004,720,422
Sep 13, 20240.27000.27000.24500.25500.25504,808,702
Sep 12, 20240.26500.27000.26000.26500.265010,859,016
Sep 11, 20240.23500.25750.23500.25000.25007,961,124
Sep 10, 20240.22500.24000.22500.24000.24007,353,472
Sep 9, 20240.21000.24000.20000.21500.215012,903,633
Sep 6, 20240.21000.22000.20000.21000.21009,705,655
Sep 5, 20240.21000.21500.20500.20500.20506,888,742
Sep 4, 20240.21000.21500.20000.21000.210017,521,463
Sep 3, 20240.24500.24500.22000.22500.22507,172,810
Sep 2, 20240.23000.23000.23000.23000.2300-
Aug 30, 20240.22000.23500.22000.23000.23005,945,574
Aug 29, 20240.23000.23500.21500.22000.22007,647,415
Aug 28, 20240.24000.24250.23500.23500.23506,526,339
Aug 27, 20240.24500.26500.24500.25000.250012,033,357
Aug 26, 20240.24500.25750.24500.25000.250011,182,847
Aug 23, 20240.21500.22250.20750.22000.220010,433,473
Aug 22, 20240.23000.23000.21500.22000.22006,582,227
Aug 21, 20240.23500.24000.23000.23500.23502,844,577
Aug 20, 20240.24000.24500.23500.23500.23505,283,120
Aug 19, 20240.25000.25000.23500.24000.240010,378,951
Aug 16, 20240.25500.26000.24250.25000.25006,374,708
Aug 15, 20240.24500.26500.24000.25000.25006,149,092
Aug 14, 20240.24500.25000.24000.24000.24004,750,828
Aug 13, 20240.24000.25000.23500.24000.24005,693,460
Aug 12, 20240.22500.24250.22000.24000.24004,321,316
Aug 9, 20240.22500.23000.22000.22000.22002,535,722
Aug 8, 20240.23000.23000.21500.21500.21505,625,655
Aug 7, 20240.23500.24000.22500.22500.22505,294,209
Aug 6, 20240.23000.25000.22500.23000.230011,691,448
Aug 5, 20240.23500.24000.21500.22000.220016,178,810
Aug 2, 20240.24000.24250.22750.24000.240017,007,358
Aug 1, 20240.28000.28500.25500.25500.255013,588,043
Jul 31, 20240.27000.27500.23000.26000.260040,149,365
Jul 30, 20240.26000.26000.26000.26000.2600-
Jul 29, 20240.26000.26000.26000.26000.2600-
Jul 26, 20240.27000.27500.25500.26000.26008,290,728
Jul 25, 20240.27500.28750.27000.27500.27505,050,157
Jul 24, 20240.29000.29000.28000.28000.28003,852,239
Jul 23, 20240.30000.30500.28750.29000.29006,072,135
Jul 22, 20240.31000.31500.29500.29500.29504,801,717
Jul 19, 20240.30500.31000.30000.30500.30503,208,933
Jul 18, 20240.31000.32000.30500.31000.31005,921,172
Jul 17, 20240.34500.35000.32500.32500.32505,866,730
Jul 16, 20240.35500.35500.34000.34500.34503,749,667
Jul 15, 20240.36000.36500.34750.35000.35003,811,853
Jul 12, 20240.36500.36750.35500.36500.36504,717,383
Jul 11, 20240.36000.37000.35000.37000.37008,732,062
Jul 10, 20240.33000.34000.33000.33500.33502,546,973
Jul 9, 20240.32500.33500.32000.33500.33503,562,125
Jul 8, 20240.33000.33500.32000.32500.32503,761,768
Jul 5, 20240.33500.34000.32000.33000.33003,397,891
Jul 4, 20240.34500.35000.33000.34000.34005,596,302
Jul 3, 20240.33000.34500.33000.34000.34003,863,008
Jul 2, 20240.34000.34000.32000.32500.32504,136,753
Jul 1, 20240.33500.34000.32500.33000.33003,924,895
Jun 28, 20240.33500.34500.33000.34000.34007,370,921
Jun 27, 20240.33500.34000.32000.32500.32505,529,133
Jun 26, 20240.33500.33500.32500.33000.33004,059,370
Jun 25, 20240.33500.34500.33000.33500.33503,122,986
Jun 24, 20240.35000.35500.33000.33000.33009,386,263
Jun 21, 20240.36500.36500.35000.35500.35509,317,368
Jun 20, 20240.36500.36500.35000.35500.35504,678,048
Jun 19, 20240.37000.37500.35500.36000.36008,796,121
Jun 18, 20240.35500.36500.34500.36500.36507,984,491
Jun 17, 20240.38500.39000.36000.36000.36005,031,752
Jun 14, 20240.39500.40250.38500.39000.39004,538,007
Jun 13, 20240.40000.40500.39500.40000.40006,499,555
Jun 12, 20240.38500.39500.38500.38500.38503,093,990
Jun 11, 20240.40000.40500.38500.39500.39504,116,116
Jun 7, 20240.41500.42500.40500.40500.40506,042,674
Jun 6, 20240.41500.42000.39500.41500.41507,471,271
Jun 5, 20240.43500.43500.41000.41000.41008,022,881
Jun 4, 20240.46000.47000.44000.44000.44004,418,511
Jun 3, 20240.47000.48000.46250.47500.47503,831,249
May 31, 20240.45500.46500.44500.46500.46502,464,365
May 30, 20240.46000.46250.44500.45000.45002,598,275
May 29, 20240.45500.47000.45500.46500.46504,261,896
May 28, 20240.45000.45000.43000.45000.45003,723,330
May 27, 20240.46500.47000.44500.45000.45002,280,108
May 24, 20240.45500.46000.45000.46000.46002,715,226
May 23, 20240.47500.47500.46000.46500.46503,064,355
May 22, 20240.49000.49000.48000.48500.48506,444,026
May 21, 20240.48000.48500.47500.48500.48504,607,246
May 20, 20240.47500.49250.46500.47500.47508,103,264
May 17, 20240.44500.46750.44500.46500.46503,642,798
May 16, 20240.46000.46000.44500.44500.44501,285,384
May 15, 20240.45500.46000.44500.45000.45002,023,761
May 14, 20240.45000.45500.44000.45000.45002,368,027
May 13, 20240.45000.46000.44500.45000.45003,582,691
May 10, 20240.46500.47000.45500.46000.46003,537,044
May 9, 20240.46000.46500.44000.44500.44503,320,175

Related Tickers

FSY.TO Forsys Metals Corp.
0.5100
+2.00%
 
GLO.TO Global Atomic Corporation
0.9200
+3.37%
 
BSX.AX Blackstone Minerals Limited
0.0700
0.00%
 
MLX.AX Metals X Limited
0.5250
-4.55%
 
FFM.AX FireFly Metals Ltd
0.9050
+4.02%
 
SYH.V Skyharbour Resources Ltd.
0.3300
+3.13%
 
NIC.AX Nickel Industries Limited
0.6200
+0.81%
 
GLATF Global Atomic Corporation
0.6599
+3.11%
 
MEI.AX Meteoric Resources NL
0.0990
+4.21%
 
OD6.AX OD6 Metals Limited
0.0310
-6.06%