Skip to main content
Lachlan Star Limited (ASX:LSA)
Australia flag Australia · Delayed Price · Currency is AUD
0.115
-0.015 (-11.54%)
At close: Mar 9, 2026

Lachlan Star Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.140.140.120.120.12-11.54%825,772
Mar 6, 20260.130.140.130.130.13-1,302,091
Mar 5, 20260.130.140.130.130.134.00%964,004
Mar 4, 20260.120.150.120.130.134.17%2,215,268
Mar 3, 20260.130.140.120.120.12-7.69%950,852
Mar 2, 20260.110.130.110.130.1323.81%1,797,022
Feb 27, 20260.090.110.090.110.1116.67%1,541,645
Feb 26, 20260.090.090.090.090.09-388,987
Feb 25, 20260.080.090.080.090.095.88%1,091,401
Feb 24, 20260.090.090.080.090.09-1.16%266,793
Feb 23, 20260.090.090.080.090.091.18%245,826
Feb 20, 20260.090.090.080.090.09-2.30%523,439
Feb 19, 20260.090.090.090.090.092.35%135,267
Feb 18, 20260.090.090.090.090.09-3.41%352,325
Feb 17, 20260.090.090.090.090.09-2.22%601,196
Feb 16, 20260.080.090.080.090.099.76%874,888
Feb 13, 20260.080.090.080.080.081.23%204,299
Feb 12, 20260.080.080.080.080.081.25%745,971
Feb 11, 20260.080.080.080.080.08-112,583
Feb 10, 20260.090.090.080.080.08-10.11%1,073,637
Feb 9, 20260.090.090.080.090.095.95%191,021
Feb 6, 20260.090.090.080.080.08-3.45%4,293,785
Feb 5, 20260.090.090.080.090.096.10%2,394,200
Feb 4, 20260.080.120.080.080.089.33%5,206,650
Jan 30, 20260.080.080.080.080.08-6.25%115,609
Jan 29, 20260.080.080.080.080.086.67%585,553
Jan 28, 20260.080.080.080.080.08-5.06%286,183
Jan 27, 20260.080.080.070.080.081.28%559,317
Jan 23, 20260.080.080.070.080.088.33%501,723
Jan 22, 20260.070.070.070.070.07-34,479
Jan 21, 20260.070.070.070.070.07-2.70%287,164
Jan 20, 20260.070.080.070.070.078.82%242,399
Jan 16, 20260.070.070.070.070.07-2.86%377,748
Jan 15, 20260.060.070.060.070.0722.81%556,103
Jan 14, 20260.060.060.060.060.06-6.56%58,972
Jan 13, 20260.060.060.060.060.063.39%155,704
Jan 12, 20260.060.060.060.060.061.72%31,029
Jan 9, 20260.060.060.060.060.06-3.33%67,858
Jan 8, 20260.060.060.060.060.06-79,397
Jan 7, 20260.060.060.060.060.06-1.64%431,556
Jan 6, 20260.060.060.060.060.063.39%308,832
Jan 5, 20260.050.060.050.060.0611.32%308,533
Jan 2, 20260.050.050.050.050.051.92%3,250
Dec 30, 20250.050.050.050.050.05-7.14%17,102
Dec 29, 20250.060.060.060.060.065.66%9,223
Dec 24, 20250.050.050.050.050.058.16%20,019
Dec 23, 20250.050.050.050.050.052.08%12,202
Dec 22, 20250.050.050.050.050.05-4.00%226,256
Dec 19, 20250.050.050.050.050.05-1.96%49,123
Dec 18, 20250.050.050.050.050.052.00%19,500
Dec 17, 20250.050.050.050.050.05-1.96%11,764
Dec 16, 20250.050.050.050.050.052.00%41,430
Dec 15, 20250.050.050.050.050.05-58,635
Dec 12, 20250.050.050.050.050.05-1.96%73,552
Dec 11, 20250.050.050.050.050.05-105,533
Dec 10, 20250.050.050.050.050.05-1.92%33,632
Dec 9, 20250.060.060.050.050.051.96%63,000
Dec 8, 20250.050.050.050.050.05-3.77%160,199
Dec 5, 20250.060.060.050.050.05-1.85%155,173
Dec 4, 20250.060.060.050.050.05-1.82%146,429
Dec 3, 20250.060.060.060.060.06-5.17%122,610
Dec 2, 20250.060.060.060.060.06-33,444
Dec 1, 20250.050.060.050.060.061.75%46,547
Nov 28, 20250.060.060.050.060.06-1.72%100,643
Nov 27, 20250.060.060.060.060.06-14,932
Nov 26, 20250.060.060.060.060.06-34,500
Nov 25, 20250.060.060.060.060.06-3.33%85,000
Nov 24, 20250.060.060.060.060.06-1.64%133,911
Nov 21, 20250.060.060.060.060.06-27,079
Nov 20, 20250.060.060.060.060.067.02%9,000
Nov 19, 20250.060.060.060.060.063.64%42,000
Nov 18, 20250.060.060.060.060.061.85%15,018
Nov 14, 20250.050.050.050.050.05-2,000
Nov 13, 20250.050.050.050.050.05-3.57%41,200
Nov 12, 20250.060.060.060.060.061.82%50,000
Nov 11, 20250.060.060.060.060.06-8.33%54,545
Nov 7, 20250.050.060.050.060.06-162,110
Nov 5, 20250.060.060.060.060.06-6.25%28,691
Nov 4, 20250.060.060.060.060.066.67%58,980
Nov 3, 20250.060.060.060.060.06-6.25%16,216
Oct 31, 20250.060.060.060.060.06-62,078
Oct 30, 20250.060.060.060.060.066.67%36,505
Oct 29, 20250.060.060.060.060.06-6.25%13,861
Oct 28, 20250.070.070.060.060.06-3.03%246,406
Oct 27, 20250.070.070.070.070.07-5.71%39,756
Oct 24, 20250.070.070.070.070.0711.11%325,335
Oct 23, 20250.070.070.060.060.06-127,424
Oct 22, 20250.070.070.060.060.06-11.27%60,050
Oct 21, 20250.070.080.070.070.071.43%213,923
Oct 20, 20250.070.070.070.070.072.94%167,039
Oct 17, 20250.070.070.060.070.07-1.45%501,416
Oct 16, 20250.070.070.070.070.072.99%672,208
Oct 15, 20250.060.070.060.070.079.84%920,422
Oct 14, 20250.060.060.060.060.065.17%106,830
Oct 13, 20250.060.060.060.060.06-6.45%878,223
Oct 10, 20250.060.060.060.060.06-50,112
Oct 9, 20250.060.060.060.060.061.64%544,574
Oct 8, 20250.060.060.060.060.06-1.61%182,703
Oct 7, 20250.060.060.060.060.06-114,004
Oct 6, 20250.060.060.060.060.061.64%109,439