Lynas Rare Earths Limited (0A2N.L)
LSE - LSE Delayed price. Currency in AUD
Add to watchlist
As of 11:08AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 6.38 | 6.38 | 2,989 |
| 23 Apr 2024 | 6.39 | 6.43 | 6.39 | 6.43 | 6.43 | 613 |
| 22 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 8,790 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2 |
| 17 Apr 2024 | 6.30 | 6.49 | 6.30 | 6.45 | 6.45 | 1,185 |
| 16 Apr 2024 | 6.12 | 6.16 | 6.09 | 6.16 | 6.16 | 19,745 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 6.15 | 6.15 | 6.11 | 6.15 | 6.15 | 28,968 |
| 11 Apr 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 101 |
| 10 Apr 2024 | 5.98 | 5.98 | 5.93 | 5.96 | 5.96 | 3,625 |
| 09 Apr 2024 | 6.02 | 6.02 | 5.96 | 5.96 | 5.96 | 3,665 |
| 08 Apr 2024 | 5.66 | 5.73 | 5.66 | 5.73 | 5.73 | 37 |
| 05 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 3,791 |
| 04 Apr 2024 | 5.79 | 5.86 | 5.79 | 5.85 | 5.85 | 140 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 139,195 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 5,826 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 5,826 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3,030 |
| 11 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 105 |
| 08 Mar 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 51,231 |
| 07 Mar 2024 | 6.08 | 6.08 | 6.02 | 6.02 | 6.02 | 85,761 |
| 06 Mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 426 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 8,128 |
| 01 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 411 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 15,335 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 52 |
| 22 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 320 |
| 21 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 192 |
| 20 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 8,464 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2,211 |
| 13 Feb 2024 | 5.76 | 5.80 | 5.75 | 5.76 | 5.76 | 48,959 |
| 12 Feb 2024 | 5.79 | 5.82 | 5.79 | 5.82 | 5.82 | 3,356 |
| 09 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 77,059 |
| 08 Feb 2024 | 5.98 | 6.00 | 5.97 | 6.00 | 6.00 | 48,775 |
| 07 Feb 2024 | 6.15 | 6.15 | 6.04 | 6.09 | 6.09 | 79,334 |
| 06 Feb 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 47,399 |
| 05 Feb 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 7,432 |
| 02 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 645 |
| 01 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3,520 |
| 31 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2,958 |
| 30 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 2,325 |
| 29 Jan 2024 | 5.97 | 5.97 | 5.96 | 5.96 | 5.96 | 12,708 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 995 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 5.92 | 5.92 | 5.88 | 5.88 | 5.88 | 206,904 |
| 19 Jan 2024 | 5.98 | 5.98 | 5.94 | 5.98 | 5.98 | 140,778 |
| 18 Jan 2024 | 6.04 | 6.04 | 6.00 | 6.04 | 6.04 | 399,240 |
| 17 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 47,994 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 27,202 |
| 12 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 39,728 |
| 11 Jan 2024 | 6.35 | 6.35 | 6.34 | 6.34 | 6.34 | 1,114 |
| 10 Jan 2024 | 6.27 | 6.32 | 6.27 | 6.32 | 6.32 | 44,378 |
| 09 Jan 2024 | 6.57 | 6.63 | 6.54 | 6.56 | 6.56 | 1,204 |
| 08 Jan 2024 | 6.64 | 6.65 | 6.64 | 6.65 | 6.65 | 1,237 |
| 05 Jan 2024 | 6.74 | 6.74 | 6.71 | 6.72 | 6.72 | 12,115 |
| 04 Jan 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1,608 |
| 03 Jan 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1,078 |
| 02 Jan 2024 | 7.19 | 7.19 | 7.18 | 7.18 | 7.18 | 410 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | 147 |
| 27 Dec 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 486 |
| 22 Dec 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 31,474 |
| 21 Dec 2023 | 6.78 | 6.80 | 6.78 | 6.78 | 6.78 | 177,541 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 6 |
| 18 Dec 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 624 |
| 15 Dec 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 46 |
| 14 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1,310 |
| 13 Dec 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 2,248 |
| 12 Dec 2023 | 6.07 | 6.08 | 6.07 | 6.08 | 6.08 | 726 |
| 11 Dec 2023 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | 884 |
| 08 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 915 |
| 07 Dec 2023 | 6.45 | 6.45 | 6.43 | 6.43 | 6.43 | 107,629 |
| 06 Dec 2023 | 6.40 | 6.40 | 6.37 | 6.37 | 6.37 | 469 |
| 05 Dec 2023 | 6.24 | 6.26 | 6.24 | 6.26 | 6.26 | 609 |
| 04 Dec 2023 | 6.44 | 6.46 | 6.44 | 6.46 | 6.46 | 196 |
| 01 Dec 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 377 |
| 30 Nov 2023 | 6.40 | 6.51 | 6.40 | 6.51 | 6.51 | 254 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.