UK markets close in 5 hours 27 minutes

Lynas Rare Earths Limited (0A2N.L)

LSE - LSE Delayed price. Currency in AUD
Add to watchlist
6.31+0.25 (+4.13%)
As of 06:49AM BST. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 20246.316.316.316.316.3124
15 Jul 2024------
12 Jul 2024------
11 Jul 20246.396.396.396.396.391
10 Jul 2024------
09 Jul 20246.436.436.436.436.4321
08 Jul 20246.376.396.376.376.37118
05 Jul 2024------
04 Jul 20246.506.516.506.516.5113
03 Jul 20246.356.356.356.356.3522
02 Jul 20246.166.176.166.176.171,062
01 Jul 2024------
28 Jun 2024------
27 Jun 20245.965.965.945.945.9426
26 Jun 2024------
25 Jun 20246.076.076.076.076.075
24 Jun 2024------
21 Jun 2024------
20 Jun 2024------
19 Jun 20246.066.066.066.066.06-
18 Jun 20246.096.096.096.096.091,000
17 Jun 2024------
14 Jun 20246.136.136.136.136.1316,347
13 Jun 20246.326.326.116.116.1147,234
12 Jun 20246.506.516.496.506.502,548
11 Jun 2024------
10 Jun 2024------
07 Jun 2024------
06 Jun 20246.656.666.656.666.666
05 Jun 20246.656.656.656.656.651
04 Jun 20246.726.736.726.736.732
03 Jun 20246.706.706.706.706.701
31 May 20246.616.616.616.616.6118
30 May 20246.626.626.626.626.623
29 May 2024------
28 May 20246.766.766.766.766.7629
24 May 20246.656.656.656.656.65123
23 May 2024------
22 May 20247.087.087.087.087.082
21 May 20247.077.077.077.077.072
20 May 20247.067.067.067.067.06281
17 May 20246.986.996.986.986.98368
16 May 20246.976.986.976.986.984
15 May 2024------
14 May 20246.856.856.856.856.8511
13 May 20246.926.926.926.926.925
10 May 20246.886.886.886.886.881
09 May 20246.636.636.636.636.634
08 May 2024------
07 May 20246.636.636.636.636.63252
03 May 20246.546.556.546.556.5514
02 May 20246.456.456.456.456.45-
01 May 20246.516.516.506.506.50895
30 Apr 20246.556.556.556.556.5515
29 Apr 20246.436.436.416.416.4127
26 Apr 20246.206.226.196.216.215,126
25 Apr 2024------
24 Apr 20246.376.396.376.386.38199
23 Apr 20246.396.436.396.436.43613
22 Apr 20246.456.456.456.456.458,790
19 Apr 2024------
18 Apr 20246.516.516.516.516.512
17 Apr 20246.306.496.306.456.451,185
16 Apr 20246.126.166.096.166.1619,745
15 Apr 2024------
12 Apr 20246.156.156.116.156.1528,968
11 Apr 20246.086.086.086.086.08101
10 Apr 20245.985.985.935.965.963,625
09 Apr 20246.026.025.965.965.963,665
08 Apr 20245.665.735.665.735.7337
05 Apr 20245.625.625.625.625.623,791
04 Apr 20245.795.865.795.855.85140
03 Apr 2024------
02 Apr 2024------
28 Mar 2024------
27 Mar 2024------
26 Mar 2024------
25 Mar 2024------
22 Mar 2024------
21 Mar 20245.835.835.835.835.83139,195
20 Mar 2024------
19 Mar 2024------
18 Mar 20245.745.745.745.745.745,826
15 Mar 2024------
14 Mar 20245.825.825.825.825.825,826
13 Mar 2024------
12 Mar 20245.855.855.855.855.853,030
11 Mar 20245.805.805.805.805.80105
08 Mar 20246.016.016.016.016.0151,231
07 Mar 20246.086.086.026.026.0285,761
06 Mar 20245.785.785.785.785.78426
05 Mar 2024------
04 Mar 20246.246.246.246.246.248,128
01 Mar 20246.116.116.116.116.11411
29 Feb 2024------
28 Feb 20245.975.975.975.975.9715,335
27 Feb 2024------
26 Feb 2024------
23 Feb 20245.885.885.885.885.8852
22 Feb 20245.915.915.915.915.91320
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...