Lotus Resources Limited LOT
ASX · Australia · Non-Energy Minerals
AUD 0.21500.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 4.76M |
| 2026-10-01 | AUD 0.22 | -2.27% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 6.21M |
| 2026-09-30 | AUD 0.22 | -8.33% | AUD 0.25 | AUD 0.25 | AUD 0.22 | 9.51M |
| 2026-09-29 | AUD 0.24 | +2.13% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 3.58M |
| 2026-09-28 | AUD 0.23 | -4.08% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 4.61M |
| 2026-09-25 | AUD 0.25 | -3.92% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 2.61M |
| 2026-09-24 | AUD 0.25 | -10.53% | AUD 0.28 | AUD 0.28 | AUD 0.25 | 5.97M |
| 2026-09-23 | AUD 0.28 | +5.56% | AUD 0.28 | AUD 0.31 | AUD 0.28 | 13.82M |
| 2026-09-22 | AUD 0.27 | +8.00% | AUD 0.25 | AUD 0.28 | AUD 0.25 | 13.32M |
| 2026-09-21 | AUD 0.25 | +8.70% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 9.99M |
| 2026-09-18 | AUD 0.23 | +4.55% | AUD 0.22 | AUD 0.23 | AUD 0.20 | 39.15M |
| 2026-09-17 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.23 | AUD 0.21 | 10.15M |
| 2026-09-16 | AUD 0.22 | -2.22% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 5.73M |
| 2026-09-15 | AUD 0.22 | -2.17% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 5.75M |
| 2026-09-14 | AUD 0.23 | +6.98% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 7.91M |
| 2026-09-11 | AUD 0.22 | -4.44% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 6.03M |
| 2026-09-10 | AUD 0.22 | -2.17% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 4.75M |
| 2026-09-09 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 7.99M |
| 2026-09-08 | AUD 0.23 | -4.17% | AUD 0.24 | AUD 0.24 | AUD 0.22 | 10.20M |
| 2026-09-07 | AUD 0.24 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 4.06M |
| 2026-09-04 | AUD 0.24 | -2.04% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 6.48M |
| 2026-09-03 | AUD 0.25 | +4.26% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 7.52M |
| 2026-09-02 | AUD 0.23 | -9.62% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 14.70M |
| 2026-09-01 | AUD 0.26 | +1.96% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 3.26M |
| 2026-08-31 | AUD 0.25 | -3.77% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 7.43M |
| 2026-08-28 | AUD 0.26 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.25 | 5.28M |
| 2026-08-27 | AUD 0.26 | -7.02% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 12.51M |
| 2026-08-26 | AUD 0.28 | +3.64% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 12.92M |
| 2026-08-25 | AUD 0.28 | -1.79% | AUD 0.28 | AUD 0.29 | AUD 0.26 | 12.02M |
| 2026-08-24 | AUD 0.28 | +16.67% | AUD 0.25 | AUD 0.28 | AUD 0.25 | 23.27M |
| 2026-08-21 | AUD 0.24 | -4.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 8.44M |
| 2026-08-20 | AUD 0.25 | +2.04% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 8.28M |
| 2026-08-19 | AUD 0.25 | 0.00% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 6.59M |
| 2026-08-18 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.26 | AUD 0.24 | 16.25M |
| 2026-08-17 | AUD 0.25 | +6.52% | AUD 0.23 | AUD 0.26 | AUD 0.23 | 25.09M |
| 2026-08-14 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 10.63M |
| 2026-08-13 | AUD 0.23 | -4.17% | AUD 0.24 | AUD 0.25 | AUD 0.22 | 19.02M |
| 2026-08-12 | AUD 0.24 | -2.04% | AUD 0.26 | AUD 0.26 | AUD 0.24 | 33.41M |
| 2026-08-11 | AUD 0.25 | +6.52% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 16.75M |
| 2026-08-10 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 16.66M |
| 2026-08-07 | AUD 0.23 | -2.13% | AUD 0.23 | AUD 0.24 | AUD 0.22 | 13.46M |
| 2026-08-06 | AUD 0.23 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 15.56M |
| 2026-08-05 | AUD 0.23 | -2.08% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 10.99M |
| 2026-08-04 | AUD 0.24 | +2.13% | AUD 0.24 | AUD 0.25 | AUD 0.24 | 3.87M |
| 2026-08-03 | AUD 0.23 | -2.08% | AUD 0.25 | AUD 0.26 | AUD 0.23 | 12.45M |
| 2026-07-31 | AUD 0.24 | -5.88% | AUD 0.26 | AUD 0.27 | AUD 0.24 | 24.95M |
| 2026-07-30 | AUD 0.25 | -26.09% | AUD 0.32 | AUD 0.32 | AUD 0.25 | 27.90M |
| 2026-07-29 | AUD 0.34 | +9.52% | AUD 0.30 | AUD 0.38 | AUD 0.29 | 27.64M |
| 2026-07-28 | AUD 0.31 | +26.00% | AUD 0.28 | AUD 0.35 | AUD 0.27 | 29.41M |
| 2026-07-27 | AUD 0.25 | -43.18% | AUD 0.24 | AUD 0.29 | AUD 0.22 | 18.99M |
| 2026-07-24 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 0 |
| 2026-07-23 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 0 |
| 2026-07-22 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 0 |
| 2026-07-21 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 0 |
| 2026-07-20 | AUD 0.44 | -33.33% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 0 |
| 2026-07-17 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-07-16 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-07-15 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-07-14 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-07-13 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-07-10 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-07-09 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-07-08 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-07-07 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-07-06 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-07-03 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-07-02 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-07-01 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-06-30 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-06-29 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-06-26 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-06-25 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-06-24 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-06-23 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-06-22 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-06-19 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-06-18 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-06-17 | AUD 0.66 | +13.79% | AUD 0.58 | AUD 0.66 | AUD 0.57 | 4.54M |
| 2026-06-16 | AUD 0.58 | 0.00% | AUD 0.58 | AUD 0.61 | AUD 0.57 | 2.76M |
| 2026-06-15 | AUD 0.58 | +11.54% | AUD 0.54 | AUD 0.60 | AUD 0.54 | 3.29M |
| 2026-06-12 | AUD 0.52 | +2.97% | AUD 0.53 | AUD 0.55 | AUD 0.51 | 4.30M |
| 2026-06-11 | AUD 0.50 | -2.88% | AUD 0.50 | AUD 0.52 | AUD 0.49 | 6.08M |
| 2026-06-10 | AUD 0.52 | -4.59% | AUD 0.52 | AUD 0.53 | AUD 0.51 | 3.42M |
| 2026-06-09 | AUD 0.55 | -7.63% | AUD 0.55 | AUD 0.56 | AUD 0.53 | 5.47M |
| 2026-06-05 | AUD 0.59 | -0.84% | AUD 0.59 | AUD 0.60 | AUD 0.58 | 3.47M |
| 2026-06-04 | AUD 0.60 | -6.30% | AUD 0.60 | AUD 0.61 | AUD 0.57 | 4.32M |
| 2026-06-03 | AUD 0.63 | +8.55% | AUD 0.63 | AUD 0.67 | AUD 0.62 | 8.88M |
| 2026-06-02 | AUD 0.58 | -4.10% | AUD 0.62 | AUD 0.62 | AUD 0.57 | 4.45M |
| 2026-06-01 | AUD 0.61 | -3.17% | AUD 0.64 | AUD 0.65 | AUD 0.61 | 3.48M |
| 2026-05-29 | AUD 0.63 | +0.80% | AUD 0.64 | AUD 0.66 | AUD 0.63 | 3.83M |