Skip to main content
LTR Pharma Limited (ASX:LTP)
Australia flag Australia · Delayed Price · Currency is AUD
0.405
-0.025 (-5.81%)
At close: Apr 28, 2026

LTR Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.410.410.400.410.41-5.81%381,390
Apr 27, 20260.410.430.400.430.4310.26%172,334
Apr 24, 20260.400.410.390.390.39-3.70%191,879
Apr 23, 20260.410.410.400.410.41-218,603
Apr 22, 20260.420.420.400.410.41-2.41%145,466
Apr 21, 20260.400.420.400.420.425.06%105,459
Apr 20, 20260.400.410.400.400.40-1.25%142,528
Apr 17, 20260.410.420.400.400.40-5.88%515,127
Apr 16, 20260.410.430.410.430.432.41%28,007
Apr 15, 20260.400.420.400.420.423.75%299,666
Apr 14, 20260.400.430.400.400.40-258,381
Apr 13, 20260.400.410.400.400.40-3.61%40,833
Apr 10, 20260.430.430.400.420.42-3.49%109,775
Apr 9, 20260.420.430.420.430.433.61%100,371
Apr 8, 20260.410.440.410.420.425.06%190,709
Apr 7, 20260.420.420.400.400.40-2.47%75,525
Apr 2, 20260.410.420.400.410.41-1.22%128,339
Apr 1, 20260.400.420.400.410.411.23%150,400
Mar 31, 20260.390.410.390.410.413.85%22,242
Mar 30, 20260.390.400.390.390.39-2.50%183,627
Mar 27, 20260.410.410.400.400.40-1.23%94,084
Mar 26, 20260.420.420.410.410.41-1.22%63,212
Mar 25, 20260.400.410.400.410.416.49%69,364
Mar 24, 20260.400.430.390.390.391.32%304,218
Mar 23, 20260.390.390.380.380.38-3.80%240,018
Mar 20, 20260.420.420.390.400.40-4.82%153,130
Mar 19, 20260.420.420.360.420.42-2.35%430,737
Mar 18, 20260.440.440.430.430.43-1.16%140,719
Mar 17, 20260.430.440.430.430.43-11,014
Mar 16, 20260.440.450.430.430.43-2.27%270,189
Mar 13, 20260.460.460.440.440.44-4.35%224,509
Mar 12, 20260.460.460.440.460.463.37%141,434
Mar 11, 20260.460.460.440.450.45-3.26%104,584
Mar 10, 20260.450.460.450.460.465.75%43,776
Mar 9, 20260.450.460.430.440.44-3.33%277,757
Mar 6, 20260.450.460.440.450.45-131,346
Mar 5, 20260.470.480.450.450.454.65%239,751
Mar 4, 20260.440.450.430.430.43-2.27%183,476
Mar 3, 20260.450.460.440.440.44-2.22%41,327
Mar 2, 20260.450.460.440.450.45-118,272
Feb 27, 20260.460.480.450.450.45-2.17%84,873
Feb 26, 20260.490.490.450.460.46-6.12%354,395
Feb 25, 20260.470.490.470.490.496.52%62,325
Feb 24, 20260.490.500.450.460.46-6.12%466,499
Feb 23, 20260.490.500.490.490.491.03%104,680
Feb 20, 20260.510.510.480.490.49-3.00%220,927
Feb 19, 20260.510.540.500.500.50-3.85%249,474
Feb 18, 20260.500.540.500.520.525.05%326,556
Feb 17, 20260.520.520.490.500.50-4.81%201,668
Feb 16, 20260.520.530.510.520.520.97%55,842
Feb 13, 20260.550.550.520.520.52-6.36%290,845
Feb 12, 20260.580.580.540.550.55-3.51%214,308
Feb 11, 20260.590.590.560.570.57-3.39%333,477
Feb 10, 20260.490.590.490.590.5920.41%355,285
Feb 9, 20260.490.510.490.490.49-109,659
Feb 6, 20260.510.510.460.490.49-3.92%416,688
Feb 5, 20260.510.510.500.510.510.99%192,543
Feb 4, 20260.530.540.510.510.51-4.72%147,319
Feb 3, 20260.540.540.520.530.533.92%116,099
Feb 2, 20260.540.540.510.510.51-6.42%203,537
Jan 30, 20260.540.550.500.550.551.87%399,595
Jan 29, 20260.560.560.530.540.54-2.73%251,772
Jan 28, 20260.560.570.550.550.55-5.98%196,116
Jan 27, 20260.570.590.540.590.592.63%261,748
Jan 23, 20260.590.590.560.570.57-240,613
Jan 22, 20260.600.630.570.570.57-540,220
Jan 21, 20260.550.570.540.570.572.70%110,471
Jan 20, 20260.580.580.550.560.56-1.77%286,629
Jan 19, 20260.580.580.550.570.57-1.74%376,234
Jan 16, 20260.590.600.580.580.58-1.71%154,132
Jan 15, 20260.590.620.580.590.59-1.68%187,821
Jan 14, 20260.610.620.580.600.60-3.25%604,299
Jan 13, 20260.640.640.610.620.62-3.91%127,738
Jan 12, 20260.620.640.620.640.641.59%119,786
Jan 9, 20260.660.660.610.630.63-2.33%130,015
Jan 8, 20260.630.650.620.650.652.38%300,480
Jan 7, 20260.660.670.610.630.63-3.08%309,235
Jan 6, 20260.650.680.630.650.65-617,985
Jan 5, 20260.720.730.640.650.65-8.45%545,752
Jan 2, 20260.720.750.700.710.71-1.39%426,213
Dec 31, 20250.660.730.660.720.7210.77%660,340
Dec 30, 20250.650.650.630.650.652.36%252,767
Dec 29, 20250.650.660.620.640.64-0.78%363,560
Dec 24, 20250.650.650.610.640.64-3.03%487,872
Dec 23, 20250.540.690.530.660.6622.22%878,679
Dec 22, 20250.520.560.520.540.543.85%445,820
Dec 19, 20250.500.540.500.520.528.33%152,767
Dec 18, 20250.510.510.480.480.48-4.95%88,619
Dec 17, 20250.470.520.470.510.518.60%304,039
Dec 16, 20250.510.510.460.470.47-7.92%559,627
Dec 15, 20250.510.510.490.510.51-226,297
Dec 12, 20250.500.540.500.510.511.00%529,902
Dec 11, 20250.480.520.470.500.504.17%637,441
Dec 10, 20250.490.500.460.480.483.23%492,556
Dec 9, 20250.430.490.430.470.478.14%366,716
Dec 8, 20250.430.440.420.430.432.38%232,438
Dec 5, 20250.450.470.400.420.42-6.67%262,793
Dec 4, 20250.450.460.440.450.45-2.17%139,500
Dec 3, 20250.460.470.450.460.463.37%185,072
Dec 2, 20250.450.470.450.450.45-3.26%96,196