Skip to main content
Lotus Resources Limited (ASX:LOT)
Australia flag Australia · Delayed Price · Currency is AUD
1.420
-0.050 (-3.40%)
Apr 29, 2026, 1:19 PM AEST

Lotus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.431.461.431.44--2.24%2,308,683
Apr 28, 20261.491.501.441.471.470.34%2,252,549
Apr 27, 20261.481.481.431.471.47-1.35%1,744,309
Apr 24, 20261.551.551.471.491.49-5.41%2,256,008
Apr 23, 20261.581.611.551.571.574.32%3,366,467
Apr 22, 20261.541.551.501.511.51-4.14%2,186,185
Apr 21, 20261.581.611.551.571.570.96%1,480,702
Apr 20, 20261.531.611.501.561.56-2.20%2,943,936
Apr 17, 20261.571.601.551.591.593.58%2,070,899
Apr 16, 20261.601.611.531.541.540.99%2,467,259
Apr 15, 20261.531.551.501.521.52-0.65%2,009,836
Apr 14, 20261.451.551.441.531.539.68%2,877,570
Apr 13, 20261.431.441.381.401.40-4.78%3,728,529
Apr 10, 20261.441.501.411.471.471.74%2,691,461
Apr 9, 20261.481.481.411.441.44-3.03%3,163,648
Apr 8, 20261.421.491.401.491.4911.65%5,597,246
Apr 7, 20261.361.361.241.331.33-2.21%7,081,765
Apr 2, 20261.451.471.361.361.36-4.56%3,612,245
Apr 1, 20261.381.441.341.431.4311.76%4,362,087
Mar 31, 20261.171.281.151.281.285.37%5,194,396
Mar 30, 20261.201.221.181.211.21-1.22%4,769,150
Mar 27, 20261.231.251.201.231.23-3.92%4,455,942
Mar 26, 20261.331.351.261.281.28-3.77%3,391,966
Mar 25, 20261.301.331.281.331.339.96%7,665,123
Mar 24, 20261.361.361.191.211.21-4.74%6,689,144
Mar 23, 20261.331.381.271.271.27-12.15%5,701,728
Mar 20, 20261.301.441.271.441.447.06%13,171,026
Mar 19, 20261.411.431.341.351.35-8.50%3,437,376
Mar 18, 20261.501.531.471.471.470.34%2,652,853
Mar 17, 20261.491.531.451.471.470.34%6,550,111
Mar 16, 20261.541.541.441.461.46-7.89%4,401,111
Mar 13, 20261.601.631.591.591.59-0.63%4,349,829
Mar 12, 20261.621.641.571.601.60-1.85%3,407,767
Mar 11, 20261.691.701.611.631.63-1.52%4,955,523
Mar 10, 20261.721.741.641.651.65-7,949,753
Mar 9, 20261.811.811.621.651.65-12.70%6,597,756
Mar 6, 20261.931.941.831.891.89-5.26%5,278,931
Mar 5, 20262.152.151.982.002.00-2.21%2,926,250
Mar 4, 20262.152.162.002.042.04-9.33%2,758,825
Mar 3, 20262.362.442.162.252.250.45%3,076,970
Mar 2, 20262.152.252.132.242.242.28%1,908,852
Feb 27, 20262.182.192.102.192.190.46%2,729,773
Feb 26, 20262.252.272.132.182.18-2.68%2,098,602
Feb 25, 20262.222.262.182.242.241.82%1,678,422
Feb 24, 20262.142.222.122.202.202.80%1,783,029
Feb 23, 20262.152.172.092.142.141.42%1,949,778
Feb 20, 20262.092.132.072.112.112.43%2,704,178
Feb 19, 20262.052.071.972.062.064.30%1,686,784
Feb 18, 20261.931.981.911.981.982.33%3,077,913
Feb 17, 20261.961.981.911.931.93-0.52%1,893,541
Feb 16, 20261.992.001.941.941.94-1.27%2,155,271
Feb 13, 20262.012.041.961.971.97-4.61%3,106,477
Feb 12, 20262.242.252.052.062.06-7.21%2,721,131
Feb 11, 20262.172.252.122.222.220.45%2,548,712
Feb 10, 20262.302.332.202.212.21-3.91%3,418,277
Feb 9, 20262.242.322.132.302.3010.58%5,815,850
Feb 6, 20262.152.151.992.082.08-27.78%9,775,901
Feb 4, 20262.782.882.712.882.887.87%2,546,538
Feb 3, 20262.692.832.602.672.67-0.37%2,225,484
Feb 2, 20262.942.942.612.682.68-12.13%2,892,721
Jan 30, 20263.133.202.913.053.0517.85%2,826,151
Jan 19, 20262.422.652.422.592.599.75%2,397,910
Jan 16, 20262.362.532.302.362.36-1,996,471
Jan 15, 20262.422.532.362.362.36-4.65%1,368,644
Jan 14, 20262.302.472.302.472.474.88%842,270
Jan 13, 20262.422.472.302.362.36-2.36%1,278,039
Jan 12, 20262.532.552.422.422.42-2.35%905,247
Jan 9, 20262.532.532.422.472.47-453,317
Jan 8, 20262.422.532.422.472.472.40%1,493,771
Jan 7, 20262.362.422.302.422.422.42%1,307,959
Jan 6, 20262.362.362.272.362.362.52%1,478,606
Jan 5, 20262.242.422.192.302.308.08%2,263,570
Jan 2, 20262.012.152.012.132.135.71%795,927
Dec 31, 20252.012.072.012.012.01-2.75%470,653
Dec 30, 20252.012.072.012.072.07-922,566
Dec 29, 20252.132.132.012.072.07-2.73%736,356
Dec 24, 20252.132.192.072.132.13-819,128
Dec 23, 20252.132.192.042.132.132.80%859,727
Dec 22, 20252.132.192.072.072.07-5.26%4,556,114
Dec 19, 20251.902.191.862.192.1918.75%4,931,243
Dec 18, 20251.961.961.841.841.84-5.88%1,540,446
Dec 17, 20251.902.011.901.961.963.00%996,982
Dec 16, 20251.962.011.901.901.90-5.71%667,224
Dec 15, 20252.012.011.902.012.01-1,057,245
Dec 12, 20252.072.091.982.012.01-1,211,167
Dec 11, 20252.012.071.962.012.012.97%1,267,379
Dec 10, 20252.012.011.901.961.96-1,135,153
Dec 9, 20251.962.071.961.961.96-5.56%926,187
Dec 8, 20252.072.071.982.072.07-968,819
Dec 5, 20252.012.192.012.072.079.06%1,905,164
Dec 4, 20251.902.011.901.901.903.15%1,684,973
Dec 3, 20251.781.901.781.841.843.20%1,187,677
Dec 2, 20251.781.841.731.781.78-962,662
Dec 1, 20251.841.901.781.781.78-3.10%1,113,228
Nov 28, 20251.781.901.781.841.843.20%1,033,665
Nov 27, 20251.841.861.781.781.78-3.10%1,205,822
Nov 26, 20251.841.901.781.841.84-1,223,721
Nov 25, 20251.901.901.781.841.843.20%1,249,233
Nov 24, 20251.781.841.781.781.78-714,302
Nov 21, 20251.841.841.751.781.78-6.06%1,301,360