Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Lachlan Star Limited (LSA)
Lachlan Star Limited (LSA) Historical

LSA Lachlan Star Limited

0.059

-0.001 (-1.67%)

Last Updated: 23:29:51

Delayed by 20 minutes

LSA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	0.06	-0.004	-6.25%	0.065	0.065	0.06	43,352
Jun 14 2024	0.064	0.004	6.67%	0.064	0.064	0.064	70,353
Jun 13 2024	0.06	-0.01	-14.29%	0.065	0.065	0.06	207,545
Jun 12 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0.00
Jun 11 2024	0.07	0.00	0.00%	0.07	0.07	0.07	1,084
Jun 07 2024	0.07	-0.003	-4.11%	0.073	0.073	0.07	62,002
Jun 06 2024	0.073	0.00	0.00%	0.073	0.073	0.073	37,923
Jun 05 2024	0.073	0.00	0.00%	0.073	0.073	0.073	0.00
Jun 04 2024	0.073	-0.001	-1.35%	0.074	0.074	0.073	203,430
Jun 03 2024	0.074	-0.005	-6.33%	0.078	0.078	0.074	137,012
May 31 2024	0.079	0.003	3.95%	0.079	0.08	0.079	50,759
May 30 2024	0.076	-0.004	-5.00%	0.08	0.08	0.076	101,381
May 29 2024	0.08	-0.002	-2.44%	0.081	0.081	0.08	10,075
May 28 2024	0.082	0.00	0.00%	0.082	0.082	0.082	286,079
May 27 2024	0.082	0.00	0.00%	0.082	0.082	0.08	165,512
May 24 2024	0.082	0.002	2.50%	0.08	0.082	0.079	128,229
May 23 2024	0.08	0.00	0.00%	0.08	0.08	0.079	245,990
May 22 2024	0.08	0.00	0.00%	0.08	0.08	0.08	0.00
May 21 2024	0.08	0.00	0.00%	0.08	0.08	0.079	61,631
May 20 2024	0.08	0.007	9.59%	0.073	0.081	0.073	844,408
May 17 2024	0.073	0.003	4.29%	0.07	0.073	0.07	169,014
May 16 2024	0.07	0.00	0.00%	0.069	0.072	0.069	329,002
May 15 2024	0.07	0.001	1.45%	0.07	0.073	0.07	101,151
May 14 2024	0.069	0.001	1.47%	0.071	0.072	0.068	157,421
May 13 2024	0.068	-0.003	-4.23%	0.068	0.068	0.068	18,972
May 10 2024	0.071	0.00	0.00%	0.068	0.071	0.068	42,350
May 09 2024	0.071	0.001	1.43%	0.07	0.071	0.07	41,935
May 08 2024	0.07	-0.002	-2.78%	0.072	0.072	0.07	2,997
May 07 2024	0.072	0.002	2.86%	0.069	0.072	0.065	263,484
May 06 2024	0.07	0.00	0.00%	0.07	0.07	0.07	44,392
May 03 2024	0.07	-0.001	-1.41%	0.071	0.071	0.07	7,947
May 02 2024	0.071	0.006	9.23%	0.066	0.073	0.066	67,601
May 01 2024	0.065	-0.002	-2.99%	0.066	0.066	0.065	136,000
Apr 30 2024	0.067	0.001	1.52%	0.066	0.067	0.062	426,937
Apr 29 2024	0.066	0.002	3.13%	0.066	0.066	0.066	45,799
Apr 26 2024	0.064	0.003	4.92%	0.064	0.064	0.064	26,514
Apr 24 2024	0.061	-0.009	-12.86%	0.071	0.072	0.061	187,890
Apr 23 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0.00
Apr 22 2024	0.07	-0.005	-6.67%	0.073	0.073	0.066	443,931
Apr 19 2024	0.075	-0.005	-6.25%	0.075	0.075	0.073	66,707
Apr 18 2024	0.08	0.004	5.26%	0.079	0.082	0.079	367,507
Apr 17 2024	0.076	0.017	28.81%	0.059	0.081	0.058	556,409
Apr 16 2024	0.059	0.008	15.69%	0.054	0.06	0.054	104,375
Apr 15 2024	0.051	-0.003	-5.56%	0.051	0.051	0.051	1,821
Apr 12 2024	0.054	0.001	1.89%	0.054	0.054	0.051	188,602
Apr 11 2024	0.053	0.002	3.92%	0.052	0.053	0.052	250,000
Apr 10 2024	0.051	-0.001	-1.92%	0.05	0.051	0.047	173,947
Apr 09 2024	0.052	0.003	6.12%	0.052	0.052	0.052	9,270
Apr 08 2024	0.049	0.00	0.00%	0.049	0.049	0.049	0.00
Apr 05 2024	0.049	-0.001	-2.00%	0.048	0.049	0.048	40,369
Apr 04 2024	0.05	0.007	16.28%	0.047	0.05	0.044	857,787
Apr 03 2024	0.043	0.003	7.50%	0.043	0.043	0.043	107,280
Apr 02 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0.00
Mar 28 2024	0.04	0.009	29.03%	0.039	0.04	0.036	168,537
Mar 27 2024	0.031	0.00	0.00%	0.031	0.031	0.031	0.00
Mar 26 2024	0.031	-0.007	-18.42%	0.038	0.038	0.0305	212,160
Mar 25 2024	0.038	-0.001	-2.56%	0.038	0.038	0.038	59,743
Mar 22 2024	0.039	-0.003	-7.14%	0.043	0.044	0.039	70,976
Mar 21 2024	0.042	0.00	0.00%	0.042	0.042	0.042	0.00
Mar 20 2024	0.042	-0.001	-2.33%	0.042	0.042	0.042	32,076

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