Liontown Limited LTR
ASX · Australia · Non-Energy Minerals
AUD 0.7900-0.14 (-15.05%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | 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 |
| 2026-05-28 | AUD 2.33 | +2.64% | AUD 2.28 | AUD 2.40 | AUD 2.26 | 19.18M |