Liontown Limited LTR
ASX · Australien · Nicht-Energie-Rohstoffe
AUD 0,7950+0,01 (+0,63 %)
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0,80 | +1,52 % | AUD 0,81 | AUD 0,83 | AUD 0,79 | 29,29M |
| 2026-10-01 | AUD 0,79 | -15,05 % | AUD 0,90 | AUD 0,90 | AUD 0,78 | 97,15M |
| 2026-09-30 | AUD 0,93 | -2,11 % | AUD 0,95 | AUD 1,00 | AUD 0,93 | 47,66M |
| 2026-09-29 | AUD 0,95 | +4,97 % | AUD 0,92 | AUD 0,96 | AUD 0,90 |
| 44,36M |
| 2026-09-28 | AUD 0,90 | -3,72 % | AUD 0,94 | AUD 0,96 | AUD 0,90 | 41,10M |
| 2026-09-25 | AUD 0,94 | -3,59 % | AUD 0,97 | AUD 0,98 | AUD 0,94 | 33,27M |
| 2026-09-24 | AUD 0,98 | -7,14 % | AUD 1,03 | AUD 1,04 | AUD 0,97 | 55,76M |
| 2026-09-23 | AUD 1,05 | +2,94 % | AUD 1,05 | AUD 1,08 | AUD 1,03 | 42,59M |
| 2026-09-22 | AUD 1,02 | -0,97 % | AUD 1,05 | AUD 1,07 | AUD 1,02 | 33,95M |
| 2026-09-21 | AUD 1,03 | +0,98 % | AUD 1,01 | AUD 1,04 | AUD 1,01 | 26,03M |
| 2026-09-18 | AUD 1,02 | +0,99 % | AUD 1,05 | AUD 1,07 | AUD 1,00 | 69,21M |
| 2026-09-17 | AUD 1,01 | -0,98 % | AUD 1,02 | AUD 1,03 | AUD 0,98 | 36,82M |
| 2026-09-16 | AUD 1,02 | -1,92 % | AUD 1,04 | AUD 1,04 | AUD 0,99 | 45,91M |
| 2026-09-15 | AUD 1,04 | -2,80 % | AUD 1,06 | AUD 1,09 | AUD 1,03 | 31,30M |
| 2026-09-14 | AUD 1,07 | 0,00 % | AUD 1,09 | AUD 1,10 | AUD 1,06 | 28,42M |
| 2026-09-11 | AUD 1,07 | -8,55 % | AUD 1,13 | AUD 1,13 | AUD 1,05 | 48,50M |
| 2026-09-10 | AUD 1,17 | -3,31 % | AUD 1,19 | AUD 1,19 | AUD 1,14 | 47,22M |
| 2026-09-09 | AUD 1,21 | +1,26 % | AUD 1,22 | AUD 1,24 | AUD 1,18 | 37,72M |
| 2026-09-08 | AUD 1,20 | +0,84 % | AUD 1,18 | AUD 1,22 | AUD 1,17 | 27,43M |
| 2026-09-07 | AUD 1,18 | -3,27 % | AUD 1,22 | AUD 1,24 | AUD 1,16 | 37,56M |
| 2026-09-04 | AUD 1,23 | +2,94 % | AUD 1,20 | AUD 1,23 | AUD 1,15 | 43,83M |
| 2026-09-03 | AUD 1,19 | -4,03 % | AUD 1,26 | AUD 1,28 | AUD 1,18 | 43,02M |
| 2026-09-02 | AUD 1,24 | -4,98 % | AUD 1,26 | AUD 1,28 | AUD 1,20 | 56,13M |
| 2026-09-01 | AUD 1,30 | +6,53 % | AUD 1,18 | AUD 1,33 | AUD 1,17 | 64,89M |
| 2026-08-31 | AUD 1,23 | +2,51 % | AUD 1,15 | AUD 1,27 | AUD 1,15 | 51,22M |
| 2026-08-28 | AUD 1,20 | +4,37 % | AUD 1,16 | AUD 1,21 | AUD 1,15 | 38,78M |
| 2026-08-27 | AUD 1,14 | -4,58 % | AUD 1,21 | AUD 1,23 | AUD 1,13 | 42,88M |
| 2026-08-26 | AUD 1,20 | -0,83 % | AUD 1,22 | AUD 1,22 | AUD 1,16 | 64,59M |
| 2026-08-25 | AUD 1,21 | -8,68 % | AUD 1,28 | AUD 1,29 | AUD 1,19 | 71,90M |
| 2026-08-24 | AUD 1,33 | +4,33 % | AUD 1,34 | AUD 1,35 | AUD 1,27 | 61,57M |
| 2026-08-21 | AUD 1,27 | +5,39 % | AUD 1,22 | AUD 1,28 | AUD 1,18 | 36,72M |
| 2026-08-20 | AUD 1,21 | +4,78 % | AUD 1,19 | AUD 1,22 | AUD 1,16 | 34,77M |
| 2026-08-19 | AUD 1,15 | -4,56 % | AUD 1,18 | AUD 1,24 | AUD 1,13 | 41,32M |
| 2026-08-18 | AUD 1,21 | -7,31 % | AUD 1,26 | AUD 1,27 | AUD 1,20 | 46,64M |
| 2026-08-17 | AUD 1,30 | +1,96 % | AUD 1,29 | AUD 1,34 | AUD 1,25 | 37,18M |
| 2026-08-14 | AUD 1,27 | +3,66 % | AUD 1,22 | AUD 1,28 | AUD 1,19 | 34,06M |
| 2026-08-13 | AUD 1,23 | -1,20 % | AUD 1,25 | AUD 1,27 | AUD 1,18 | 34,61M |
| 2026-08-12 | AUD 1,25 | +5,51 % | AUD 1,16 | AUD 1,26 | AUD 1,14 | 32,25M |
| 2026-08-11 | AUD 1,18 | -1,67 % | AUD 1,20 | AUD 1,24 | AUD 1,18 | 24,61M |
| 2026-08-10 | AUD 1,20 | +1,69 % | AUD 1,22 | AUD 1,23 | AUD 1,17 | 38,10M |
| 2026-08-07 | AUD 1,18 | +9,26 % | AUD 1,12 | AUD 1,19 | AUD 1,11 | 48,44M |
| 2026-08-06 | AUD 1,08 | +1,89 % | AUD 1,07 | AUD 1,12 | AUD 1,05 | 46,89M |
| 2026-08-05 | AUD 1,06 | +2,91 % | AUD 1,07 | AUD 1,10 | AUD 1,04 | 45,82M |
| 2026-08-04 | AUD 1,03 | +4,04 % | AUD 1,00 | AUD 1,05 | AUD 1,00 | 51,83M |
| 2026-08-03 | AUD 0,99 | +2,59 % | AUD 0,96 | AUD 1,02 | AUD 0,94 | 32,53M |
| 2026-07-31 | AUD 0,96 | -2,03 % | AUD 1,03 | AUD 1,06 | AUD 0,96 | 47,74M |
| 2026-07-30 | AUD 0,99 | -10,86 % | AUD 1,06 | AUD 1,07 | AUD 0,98 | 65,92M |
| 2026-07-29 | AUD 1,11 | -7,92 % | AUD 1,09 | AUD 1,13 | AUD 1,04 | 58,44M |
| 2026-07-28 | AUD 1,20 | -2,04 % | AUD 1,23 | AUD 1,23 | AUD 1,18 | 16,95M |
| 2026-07-27 | AUD 1,23 | +3,38 % | AUD 1,21 | AUD 1,23 | AUD 1,20 | 23,17M |
| 2026-07-24 | AUD 1,18 | -7,42 % | AUD 1,25 | AUD 1,25 | AUD 1,16 | 24,05M |
| 2026-07-23 | AUD 1,28 | +3,64 % | AUD 1,25 | AUD 1,33 | AUD 1,24 | 35,01M |
| 2026-07-22 | AUD 1,24 | +2,07 % | AUD 1,23 | AUD 1,26 | AUD 1,22 | 36,04M |
| 2026-07-21 | AUD 1,21 | -5,10 % | AUD 1,27 | AUD 1,27 | AUD 1,18 | 45,25M |
| 2026-07-20 | AUD 1,27 | -4,14 % | AUD 1,34 | AUD 1,37 | AUD 1,27 | 33,30M |
| 2026-07-17 | AUD 1,33 | -4,66 % | AUD 1,35 | AUD 1,38 | AUD 1,33 | 36,26M |
| 2026-07-16 | AUD 1,39 | -2,79 % | AUD 1,41 | AUD 1,42 | AUD 1,36 | 28,33M |
| 2026-07-15 | AUD 1,43 | +1,06 % | AUD 1,45 | AUD 1,47 | AUD 1,42 | 21,46M |
| 2026-07-14 | AUD 1,42 | -0,35 % | AUD 1,42 | AUD 1,44 | AUD 1,38 | 26,25M |
| 2026-07-13 | AUD 1,42 | -4,36 % | AUD 1,50 | AUD 1,50 | AUD 1,39 | 26,39M |
| 2026-07-10 | AUD 1,49 | +1,02 % | AUD 1,50 | AUD 1,52 | AUD 1,46 | 30,30M |
| 2026-07-09 | AUD 1,48 | +0,68 % | AUD 1,47 | AUD 1,50 | AUD 1,45 | 45,00M |
| 2026-07-08 | AUD 1,47 | -4,25 % | AUD 1,50 | AUD 1,52 | AUD 1,44 | 70,63M |
| 2026-07-07 | AUD 1,53 | -7,55 % | AUD 1,65 | AUD 1,66 | AUD 1,51 | 37,10M |
| 2026-07-06 | AUD 1,65 | -2,93 % | AUD 1,74 | AUD 1,80 | AUD 1,62 | 30,14M |
| 2026-07-03 | AUD 1,71 | +2,10 % | AUD 1,65 | AUD 1,72 | AUD 1,63 | 18,15M |
| 2026-07-02 | AUD 1,67 | -3,19 % | AUD 1,74 | AUD 1,76 | AUD 1,67 | 19,77M |
| 2026-07-01 | AUD 1,73 | +2,37 % | AUD 1,74 | AUD 1,75 | AUD 1,63 | 31,19M |
| 2026-06-30 | AUD 1,68 | +1,51 % | AUD 1,62 | AUD 1,73 | AUD 1,54 | 43,03M |
| 2026-06-29 | AUD 1,66 | 0,00 % | AUD 1,66 | AUD 1,70 | AUD 1,62 | 37,28M |
| 2026-06-26 | AUD 1,66 | -5,68 % | AUD 1,74 | AUD 1,78 | AUD 1,65 | 30,46M |
| 2026-06-25 | AUD 1,76 | -7,37 % | AUD 1,87 | AUD 1,87 | AUD 1,74 | 30,07M |
| 2026-06-24 | AUD 1,90 | +1,06 % | AUD 1,86 | AUD 1,91 | AUD 1,78 | 48,16M |
| 2026-06-23 | AUD 1,88 | -1,05 % | AUD 1,90 | AUD 1,93 | AUD 1,85 | 19,82M |
| 2026-06-22 | AUD 1,90 | -4,04 % | AUD 1,98 | AUD 1,99 | AUD 1,85 | 22,55M |
| 2026-06-19 | AUD 1,98 | -2,94 % | AUD 2,03 | AUD 2,05 | AUD 1,93 | 70,31M |
| 2026-06-18 | AUD 2,04 | -4,23 % | AUD 2,06 | AUD 2,12 | AUD 2,01 | 19,94M |
| 2026-06-17 | AUD 2,13 | +3,90 % | AUD 2,08 | AUD 2,18 | AUD 2,06 | 19,44M |
| 2026-06-16 | AUD 2,05 | -8,48 % | AUD 2,23 | AUD 2,25 | AUD 2,04 | 24,51M |
| 2026-06-15 | AUD 2,24 | +2,75 % | AUD 2,29 | AUD 2,31 | AUD 2,21 | 24,31M |
| 2026-06-12 | AUD 2,18 | +9,82 % | AUD 2,07 | AUD 2,19 | AUD 2,05 | 18,46M |
| 2026-06-11 | AUD 1,99 | +4,20 % | AUD 1,86 | AUD 2,02 | AUD 1,80 | 25,63M |
| 2026-06-10 | AUD 1,90 | -7,97 % | AUD 2,07 | AUD 2,08 | AUD 1,88 | 33,60M |
| 2026-06-09 | AUD 2,07 | -3,27 % | AUD 2,05 | AUD 2,10 | AUD 2,02 | 29,95M |
| 2026-06-05 | AUD 2,14 | -6,14 % | AUD 2,22 | AUD 2,22 | AUD 2,12 | 24,01M |
| 2026-06-04 | AUD 2,28 | -5,79 % | AUD 2,36 | AUD 2,37 | AUD 2,27 | 16,63M |
| 2026-06-03 | AUD 2,42 | -3,20 % | AUD 2,55 | AUD 2,57 | AUD 2,40 | 12,34M |
| 2026-06-02 | AUD 2,50 | 0,00 % | AUD 2,48 | AUD 2,50 | AUD 2,40 | 12,31M |
| 2026-06-01 | AUD 2,50 | +3,31 % | AUD 2,38 | AUD 2,54 | AUD 2,38 | 16,76M |
| 2026-05-29 | AUD 2,42 | +3,86 % | AUD 2,36 | AUD 2,45 | AUD 2,36 | 31,91M |