Skip to main content
Lachlan Star Limited (ASX:LSA)
Australia flag Australia · Delayed Price · Currency is AUD
0.185
-0.005 (-2.63%)
Apr 29, 2026, 2:48 PM AEST

Lachlan Star Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.190.200.190.190.19-2.63%209,033
Apr 28, 20260.180.190.170.190.1911.76%504,719
Apr 27, 20260.190.190.170.170.17-10.53%962,198
Apr 24, 20260.200.200.190.190.19-2.56%459,858
Apr 23, 20260.200.200.200.200.20-131,414
Apr 22, 20260.210.210.190.200.20-2.50%195,709
Apr 21, 20260.210.210.190.200.20-2.44%2,420,459
Apr 20, 20260.230.230.200.210.21-2.38%837,491
Apr 17, 20260.200.230.190.210.2110.53%2,270,936
Apr 16, 20260.190.200.180.190.19-1,248,316
Apr 15, 20260.180.190.170.190.198.57%678,713
Apr 14, 20260.180.180.170.180.18-859,493
Apr 13, 20260.170.180.160.180.182.94%670,260
Apr 10, 20260.160.170.150.170.176.25%939,894
Apr 9, 20260.180.180.160.160.16-8.57%1,519,207
Apr 8, 20260.160.180.160.180.1812.90%867,918
Apr 7, 20260.150.170.150.160.163.33%470,823
Apr 2, 20260.160.170.150.150.153.45%1,864,094
Apr 1, 20260.150.160.140.150.15-3.33%833,206
Mar 27, 20260.150.150.140.150.15-835,305
Mar 26, 20260.130.160.130.150.1515.38%1,863,115
Mar 25, 20260.120.140.120.130.1313.04%357,883
Mar 24, 20260.120.130.120.120.12-4.17%633,078
Mar 23, 20260.120.120.120.120.12-4.00%178,774
Mar 20, 20260.120.130.120.130.134.17%257,424
Mar 19, 20260.140.140.120.120.12-14.29%686,194
Mar 18, 20260.150.170.140.140.14-6.67%1,980,525
Mar 17, 20260.130.160.130.150.1520.00%1,601,869
Mar 16, 20260.140.150.130.130.13-7.41%866,364
Mar 13, 20260.140.150.140.140.14-300,257
Mar 12, 20260.140.150.130.140.14-6.90%513,486
Mar 11, 20260.130.150.130.150.1511.54%519,394
Mar 10, 20260.120.130.120.130.1313.04%221,805
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