Lotus Resources Limited Historical Data - LOT | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Lotus Resources Limited (LOT)
Lotus Resources Limited (LOT) Historical

Lotus Resources Limited (LOT)

0.4225

-0.03

(-6.63%)

Closed April 16 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0025	0.595238095238	0.42	0.46	0.405	4759932	0.43577089	DE
4	0.0225	5.625	0.4	0.46	0.375	6681717	0.41078504	DE
12	0.0925	28.0303030303	0.33	0.46	0.2975	8168853	0.37168492	DE
26	0.2025	92.0454545455	0.22	0.46	0.2	6222011	0.337328	DE
52	0.2275	116.666666667	0.195	0.46	0.165	4357317	0.30445783	DE
156	0.2825	201.785714286	0.14	0.46	0.12	3809471	0.27958694	DE
260	0.3675	668.181818182	0.055	0.46	0.017	3179716	0.24410666	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713161700	0.4525	-0.0075	-1.63	0.45	0.4575	0.4475	4020535
1712902500	0.46	0.035	8.24	0.43	0.46	0.427	9912456
1712816100	0.425	0.01	2.41	0.42	0.43	0.4099999	4139814
1712729700	0.415	-0.005	-1.19	0.42	0.42	0.4099999	4202256
1712643300	0.42	0.0025	0.60	0.415	0.43	0.4099999	2765892
1712553300	0.4175	0	0.00	0.4175	0.4175	0.4175	0
1712294100	0.4175	-0.0075	-1.76	0.415	0.42	0.405	5226553
1712207700	0.425	0.01	2.41	0.43	0.435	0.42	5639949
1712121300	0.415	0.015	3.75	0.405	0.42	0.4	9413202
1712034900	0.4	0.02	5.26	0.4099999	0.415	0.4	9181647
1711602900	0.38	-0.0075	-1.94	0.39	0.3925	0.375	23896377
1711516500	0.3875	-0.01	-2.52	0.39	0.395	0.385	2965443
1711430100	0.3975	-0.0225	-5.36	0.4099999	0.42	0.39	3694446
1711343700	0.42	0	0.00	0.42	0.425	0.4099999	2613119
1711084500	0.42	-0.005	-1.18	0.43	0.43	0.4099999	5310114
1710998100	0.425	0.01	2.41	0.43	0.44	0.425	9562080
1710911700	0.415	0.015	3.75	0.4	0.42	0.395	11619724
1710825300	0.4	-0.005	-1.23	0.405	0.405	0.3925	2438623
1710738900	0.405	0.015	3.85	0.4	0.405	0.395	4909977
1710479700	0.39	0	0.00	0.39	0.395	0.3825	53384323
1710393300	0.39	0	0.00	0.38	0.39	0.37	8701482
1710306900	0.39	0	0.00	0.39	0.395	0.3825	2091978
1710220500	0.39	0	0.00	0.39	0.39	0.38	2182966
1710134100	0.39	0	0.00	0.385	0.39	0.375	2911000
1709874900	0.39	0.015	4.00	0.38	0.4	0.38	8418363
1709788500	0.375	0.01	2.74	0.365	0.375	0.365	8972230
1709702100	0.365	0.005	1.39	0.35	0.37	0.3449999	3414386
1709615700	0.36	-0.01	-2.70	0.36	0.37	0.35	4145245
1709529300	0.37	0.0250001	7.25	0.36	0.375	0.3575	6568167
1709270100	0.3449999	-0.0225	-6.12	0.355	0.36	0.335	4362060
1709183700	0.3675	0.0075	2.08	0.35	0.37	0.3375	6990919
1709097300	0.36	0.02	5.88	0.35	0.365	0.34	7348061
1709010900	0.34	0.0225	7.09	0.32	0.3449999	0.3125	8102451
1708924500	0.3175	0.015	4.96	0.3	0.325	0.3	6497371
1708665300	0.3025	-0.025	-7.63	0.31	0.3175	0.2975	10920886
1708578900	0.3275	0	0.00	0.3275	0.3275	0.3275	0
1708492500	0.3275	0	0.00	0.3275	0.3275	0.3275	0
1708406100	0.3275	0	0.00	0.32	0.335	0.315	3639227
1708319700	0.3275	0.01	3.15	0.315	0.33	0.315	5089748
1708060500	0.3175	-0.005	-1.55	0.32	0.325	0.315	2586382
1707974100	0.3225	-0.005	-1.53	0.335	0.335	0.32	2507223
1707887700	0.3275	0.0025	0.77	0.32	0.33	0.315	4976784
1707801300	0.325	-0.015	-4.41	0.33	0.335	0.325	5381550
1707714900	0.34	-0.005	-1.45	0.3449999	0.35	0.32	9336650
1707455700	0.3449999	-0.015	-4.17	0.3449999	0.35	0.3325	7514364
1707369300	0.36	-0.01	-2.70	0.37	0.38	0.3575	7770495
1707282900	0.37	0.005	1.37	0.365	0.38	0.3625	6390379
1707196500	0.365	0.01	2.82	0.35	0.37	0.3474999	5705967
1707110100	0.355	-0.01	-2.74	0.36	0.365	0.3449999	5976740
1706850900	0.365	0.0200001	5.80	0.375	0.38	0.355	37210214
1706764500	0.3449999	-0.01	-2.82	0.355	0.36	0.34	7828374
1706678100	0.355	0	0.00	0.355	0.365	0.35	32276615
1706591700	0.355	0.02	5.97	0.3449999	0.36	0.34	8995292
1706505300	0.335	-0.005	-1.47	0.335	0.3375	0.32	5922554
1706159700	0.34	0.025	7.94	0.315	0.3425	0.31	9417373
1706073300	0.315	0.01	3.28	0.315	0.3175	0.305	3853159
1705986900	0.305	-0.005	-1.61	0.31	0.315	0.3	4712495
1705900500	0.31	-0.01	-3.13	0.33	0.33	0.31	6912531
1705641300	0.32	-0.0025	-0.78	0.33	0.33	0.315	3824294
1705554900	0.3225	-0.005	-1.53	0.33	0.33	0.3175	7139083
1705468500	0.3275	-0.0125	-3.68	0.3449999	0.35	0.325	14433501
1705382100	0.34	0.005	1.49	0.3449999	0.3449999	0.325	9311447

Lotus Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions