Lachlan Star More Historical Data - LSA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Lachlan Star Limited (LSA)
Lachlan Star Limited (LSA) Historical

LSA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.08	0.00	0.00%	0.08	0.08	0.079	61,631
May 20 2024	0.08	0.007	9.59%	0.073	0.081	0.073	844,408
May 17 2024	0.073	0.003	4.29%	0.07	0.073	0.07	169,014
May 16 2024	0.07	0.00	0.00%	0.069	0.072	0.069	329,002
May 15 2024	0.07	0.001	1.45%	0.07	0.073	0.07	101,151
May 14 2024	0.069	0.001	1.47%	0.071	0.072	0.068	157,421
May 13 2024	0.068	-0.003	-4.23%	0.068	0.068	0.068	18,972
May 10 2024	0.071	0.00	0.00%	0.068	0.071	0.068	42,350
May 09 2024	0.071	0.001	1.43%	0.07	0.071	0.07	41,935
May 08 2024	0.07	-0.002	-2.78%	0.072	0.072	0.07	2,997
May 07 2024	0.072	0.002	2.86%	0.069	0.072	0.065	263,484
May 06 2024	0.07	0.00	0.00%	0.07	0.07	0.07	44,392
May 03 2024	0.07	-0.001	-1.41%	0.071	0.071	0.07	7,947
May 02 2024	0.071	0.006	9.23%	0.066	0.073	0.066	67,601
May 01 2024	0.065	-0.002	-2.99%	0.066	0.066	0.065	136,000
Apr 30 2024	0.067	0.001	1.52%	0.066	0.067	0.062	426,937
Apr 29 2024	0.066	0.002	3.13%	0.066	0.066	0.066	45,799
Apr 26 2024	0.064	0.003	4.92%	0.064	0.064	0.064	26,514
Apr 24 2024	0.061	-0.009	-12.86%	0.071	0.072	0.061	187,890
Apr 23 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0.00
Apr 22 2024	0.07	-0.005	-6.67%	0.073	0.073	0.066	443,931
Apr 19 2024	0.075	-0.005	-6.25%	0.075	0.075	0.073	66,707
Apr 18 2024	0.08	0.004	5.26%	0.079	0.082	0.079	367,507
Apr 17 2024	0.076	0.017	28.81%	0.059	0.081	0.058	556,409
Apr 16 2024	0.059	0.008	15.69%	0.054	0.06	0.054	104,375
Apr 15 2024	0.051	-0.003	-5.56%	0.051	0.051	0.051	1,821
Apr 12 2024	0.054	0.001	1.89%	0.054	0.054	0.051	188,602
Apr 11 2024	0.053	0.002	3.92%	0.052	0.053	0.052	250,000
Apr 10 2024	0.051	-0.001	-1.92%	0.05	0.051	0.047	173,947
Apr 09 2024	0.052	-0.001	-1.89%	0.052	0.052	0.052	9,270
Apr 08 2024	0.053	0.004	8.16%	0.05	0.053	0.048	194,577
Apr 05 2024	0.049	-0.001	-2.00%	0.048	0.049	0.048	40,369
Apr 04 2024	0.05	0.007	16.28%	0.047	0.05	0.044	857,787
Apr 03 2024	0.043	0.003	7.50%	0.043	0.043	0.043	107,280
Apr 02 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0.00
Mar 28 2024	0.04	0.009	29.03%	0.039	0.04	0.036	168,537
Mar 27 2024	0.031	0.00	0.00%	0.031	0.031	0.031	0.00
Mar 26 2024	0.031	-0.007	-18.42%	0.038	0.038	0.0305	212,160
Mar 25 2024	0.038	-0.001	-2.56%	0.038	0.038	0.038	59,743
Mar 22 2024	0.039	-0.003	-7.14%	0.043	0.044	0.039	70,976
Mar 21 2024	0.042	0.00	0.00%	0.042	0.042	0.042	0.00
Mar 20 2024	0.042	-0.001	-2.33%	0.042	0.042	0.042	32,076
Mar 19 2024	0.043	-0.002	-4.44%	0.043	0.043	0.043	150,000
Mar 18 2024	0.045	0.00	0.00%	0.047	0.047	0.045	102,787
Mar 15 2024	0.045	-0.001	-2.17%	0.045	0.045	0.045	14,250
Mar 14 2024	0.046	0.00	0.00%	0.046	0.046	0.046	0.00
Mar 13 2024	0.046	0.001	2.22%	0.045	0.046	0.045	10,148
Mar 12 2024	0.045	0.00	0.00%	0.045	0.045	0.045	0.00
Mar 11 2024	0.045	-0.009	-16.67%	0.054	0.054	0.045	145,410
Mar 07 2024	0.054	0.001	1.89%	0.053	0.054	0.053	9,875
Mar 06 2024	0.053	0.006	12.77%	0.05	0.053	0.05	74,591
Mar 05 2024	0.047	0.002	4.44%	0.047	0.047	0.047	10,000
Mar 04 2024	0.045	0.00	0.00%	0.045	0.045	0.045	9,491
Mar 03 2024	0.045	-0.005	-10.00%	0.049	0.05	0.045	104,996
Feb 29 2024	0.05	0.006	13.64%	0.044	0.051	0.044	172,073
Feb 28 2024	0.044	-0.004	-8.33%	0.045	0.045	0.044	35,000
Feb 27 2024	0.048	-0.002	-4.00%	0.048	0.048	0.048	50,000
Feb 26 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0.00
Feb 25 2024	0.05	-0.002	-3.85%	0.05	0.05	0.05	2,000
Feb 22 2024	0.052	-0.001	-1.89%	0.053	0.053	0.052	173,366
Feb 21 2024	0.053	-0.002	-3.64%	0.053	0.053	0.053	12,000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions