Lowell Resources Fund Historical Data - LRT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Lowell Resources Fund (LRT)
Lowell Resources Fund (LRT) Historical

Lowell Resources Fund (LRT)

1.375

0.01

(0.73%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	0.36496350365	1.37	1.38	1.35	18996	1.35892679	DE
4	0.085	6.58914728682	1.29	1.38	1.28	21584	1.32548323	DE
12	-0.0775	-5.33562822719	1.4525	1.455	1.22	17160	1.30663625	DE
26	0.05	3.77358490566	1.325	1.5	1.22	19479	1.36573902	DE
52	0.125	10	1.25	1.5	1.13	16078	1.3366223	DE
156	-0.265	-16.1585365854	1.64	1.97	1.05	16323	1.42579157	DE
260	-3.075	-69.1011235955	4.45	5.15	0.58	14853	1.45082213	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	1.375	0.01	0.73	1.375	1.375	1.375	725
1713939300	1.365	0.01	1.11	1.365	1.365	1.365	7248
1713852900	1.35	-0.02	-1.46	1.3799999	1.3799999	1.35	29740
1713766500	1.37	0	0.00	1.37	1.37	1.37	0
1713507300	1.37	0	0.00	1.37	1.37	1.37	0
1713420900	1.37	0.03	2.24	1.37	1.37	1.37	20000
1713334500	1.34	0	0.00	1.34	1.34	1.34	7088
1713248100	1.34	0.03	2.29	1.33	1.34	1.33	1613
1713161700	1.31	-0.01	-0.76	1.32	1.32	1.31	14199
1712902500	1.32	-0.01	-0.75	1.33	1.33	1.32	26666
1712816100	1.33	0	0.00	1.33	1.33	1.33	0
1712729700	1.33	0.02	1.14	1.315	1.33	1.315	28463
1712643300	1.315	0.02	1.94	1.295	1.315	1.28	93013
1712556900	1.29	-0.01	-0.77	1.3	1.3	1.29	18297
1712294100	1.3	-0.01	-0.76	1.31	1.31	1.3	11928
1712207700	1.31	-0.02	-1.50	1.31	1.31	1.31	5000
1712121300	1.33	0.02	1.53	1.31	1.33	1.31	19329
1712034900	1.31	-0.01	-0.38	1.3025	1.32	1.3025	25668
1711602900	1.315	0.01	1.15	1.29	1.315	1.29	12221
1711516500	1.3	-0.01	-0.38	1.31	1.31	1.3	5000
1711430100	1.305	0	0.00	1.305	1.305	1.305	2542
1711343700	1.305	0.01	1.16	1.3	1.305	1.29	64031
1711084500	1.29	-0.01	-0.77	1.29	1.29	1.29	7500
1710998100	1.3	0.02	1.17	1.3	1.3	1.3	1515
1710911700	1.285	-0.02	-1.15	1.285	1.285	1.285	4579
1710825300	1.3	0	0.00	1.3	1.3	1.3	38
1710738900	1.3	0.02	1.17	1.285	1.3	1.285	5643
1710479700	1.285	0	0.00	1.285	1.285	1.285	0
1710393300	1.285	0	0.00	1.285	1.285	1.285	0
1710306900	1.285	0	0.00	1.285	1.285	1.285	0
1710220500	1.285	0.01	0.78	1.28	1.285	1.2625	27877
1710134100	1.275	-0.01	-0.39	1.28	1.28	1.275	15655
1709874900	1.28	-0.06	-4.12	1.275	1.29	1.275	8247
1709788500	1.335	0	0.00	1.335	1.335	1.335	0
1709702100	1.335	0.08	6.37	1.3	1.335	1.3	15016
1709615700	1.2549999	-0.02	-1.18	1.25	1.26	1.22	74373
1709529300	1.27	-0.03	-2.31	1.3	1.32	1.27	25721
1709270100	1.3	0.03	1.96	1.3	1.3	1.3	1000
1709183700	1.275	0	0.39	1.27	1.275	1.27	29673
1709097300	1.27	0	0.00	1.27	1.27	1.27	13473
1709010900	1.27	0.01	0.40	1.27	1.27	1.27	788
1708924500	1.2649999	-0.01	-0.39	1.24	1.2649999	1.23	13214
1708665300	1.27	-0.03	-2.31	1.29	1.29	1.27	7410
1708578900	1.3	0	0.00	1.3	1.3	1.3	563
1708492500	1.3	0	0.00	1.3	1.3	1.3	9095
1708406100	1.3	0	0.00	1.3	1.3	1.3	0
1708319700	1.3	0	0.00	1.31	1.31	1.3	7000
1708060500	1.3	-0.03	-2.26	1.32	1.32	1.3	20736
1707974100	1.33	0.03	2.31	1.335	1.335	1.33	768
1707887700	1.3	0	0.00	1.3	1.3	1.3	0
1707801300	1.3	-0.11	-7.80	1.415	1.415	1.3	43274
1707714900	1.41	0.01	0.71	1.41	1.41	1.41	2991
1707455700	1.4	0	0.00	1.4	1.4	1.4	0
1707369300	1.4	0	0.00	1.4	1.4	1.4	0
1707282900	1.4	0	0.00	1.4	1.4	1.4	0
1707196500	1.4	-0.05	-3.45	1.42	1.42	1.4	22420
1707110100	1.45	0	0.00	1.45	1.45	1.45	0
1706850900	1.45	0.01	0.69	1.4524999	1.455	1.45	5566
1706764500	1.44	0	0.00	1.44	1.44	1.44	0
1706678100	1.44	0	0.00	1.44	1.44	1.41	25045
1706591700	1.44	-0.01	-0.69	1.455	1.455	1.44	37594
1706505300	1.45	-0.01	-0.34	1.46	1.49	1.45	17216

Lowell 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