Liontown Limited LTR
ASX · Avustralya · Enerji Dışı Mineraller
AUD 0,7900-0,14 (-%15,05)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0,79 | -%15,05 | AUD 0,90 | AUD 0,90 | AUD 0,78 | 97,03M |
| 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 |