Home › Investor Relations › Historical Price

Historical Price

Filter Dates (dd/mm/yyyy):
From

To


Historical price from Apr 04, 2025 to Jul 01, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(18/06/2025 to 01/07/2025)		 0.605 0.715 0.570 0.710 22,992,5000.710
Previous 2 weeks
(04/06/2025 to 17/06/2025)		 0.520 0.615 0.520 0.610 14,862,6000.610
Previous 4 weeks
(06/05/2025 to 03/06/2025)		 0.465 0.525 0.455 0.520 17,938,7000.520
Daily Historical Data
01/07/2025 0.675 0.715 0.675 0.710 4,832,7000.710
30/06/2025 0.655 0.690 0.650 0.675 4,999,4000.675
27/06/2025 0.645 0.655 0.635 0.655 2,395,7000.655
26/06/2025 0.635 0.650 0.630 0.635 1,919,1000.635
25/06/2025 0.585 0.640 0.585 0.640 4,580,1000.640
24/06/2025 0.580 0.590 0.580 0.585 766,5000.585
23/06/2025 0.585 0.585 0.570 0.575 1,126,4000.575
20/06/2025 0.580 0.590 0.575 0.580 579,7000.580
19/06/2025 0.590 0.590 0.575 0.575 434,3000.575
18/06/2025 0.605 0.610 0.585 0.585 1,358,6000.585
17/06/2025 0.585 0.615 0.585 0.610 3,016,0000.610
16/06/2025 0.575 0.585 0.575 0.580 532,2000.580
13/06/2025 0.585 0.585 0.570 0.575 1,053,2000.575
12/06/2025 0.575 0.600 0.575 0.585 2,399,2000.585
11/06/2025 0.550 0.575 0.550 0.575 1,431,8000.575
10/06/2025 0.560 0.565 0.550 0.550 758,2000.550
09/06/2025 0.550 0.560 0.545 0.560 530,4000.560
06/06/2025 0.550 0.555 0.540 0.550 408,8000.550
05/06/2025 0.535 0.555 0.520 0.550 3,461,2000.550
04/06/2025 0.520 0.540 0.520 0.530 1,271,6000.530
03/06/2025 0.505 0.525 0.505 0.520 892,8000.520
02/06/2025 0.520 0.520 0.505 0.515 660,8000.515
30/05/2025 0.515 0.520 0.510 0.515 365,2000.515
29/05/2025 0.515 0.520 0.510 0.515 393,7000.515
28/05/2025 0.505 0.520 0.505 0.515 932,4000.515
27/05/2025 0.505 0.510 0.500 0.505 177,4000.505
26/05/2025 0.505 0.505 0.500 0.505 576,7000.505
23/05/2025 0.510 0.510 0.500 0.505 551,4000.505
22/05/2025 0.515 0.515 0.505 0.505 632,6000.505
21/05/2025 0.520 0.525 0.510 0.515 601,0000.515
20/05/2025 0.515 0.520 0.510 0.520 426,2000.520
19/05/2025 0.510 0.520 0.510 0.510 1,006,4000.510
16/05/2025 0.500 0.515 0.490 0.505 2,099,9000.505
15/05/2025 0.500 0.505 0.490 0.495 998,3000.495
14/05/2025 0.495 0.505 0.490 0.500 1,380,9000.500
13/05/2025 0.495 0.500 0.490 0.490 739,0000.490
09/05/2025 0.490 0.495 0.480 0.495 1,500,6000.495
08/05/2025 0.465 0.490 0.460 0.490 2,316,5000.490
07/05/2025 0.460 0.470 0.455 0.465 704,2000.465
06/05/2025 0.465 0.470 0.460 0.465 982,7000.465
05/05/2025 0.470 0.475 0.460 0.465 934,3000.465
02/05/2025 0.470 0.470 0.460 0.470 1,480,4000.470
30/04/2025 0.465 0.470 0.460 0.470 375,2000.470
29/04/2025 0.470 0.475 0.460 0.460 588,0000.460
28/04/2025 0.485 0.485 0.470 0.475 407,0000.475
25/04/2025 0.475 0.485 0.470 0.485 590,4000.485
24/04/2025 0.480 0.480 0.475 0.475 237,5000.475
23/04/2025 0.475 0.485 0.475 0.475 805,2000.475
22/04/2025 0.455 0.480 0.455 0.475 1,722,8000.475
21/04/2025 0.460 0.460 0.450 0.460 521,3000.460
17/04/2025 0.460 0.465 0.450 0.460 1,058,2000.460
16/04/2025 0.440 0.470 0.440 0.460 2,586,1000.460
15/04/2025 0.415 0.420 0.405 0.420 197,3000.420
14/04/2025 0.405 0.415 0.400 0.415 172,3000.415
11/04/2025 0.400 0.410 0.390 0.405 276,7000.405
10/04/2025 0.405 0.420 0.400 0.405 1,024,5000.405
09/04/2025 0.395 0.395 0.375 0.385 801,0000.385
08/04/2025 0.410 0.420 0.400 0.410 586,2000.400
07/04/2025 0.435 0.435 0.385 0.405 2,330,8000.395
04/04/2025 0.450 0.450 0.440 0.450 1,466,9000.439

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation

Recent Publications

Annual Report 2024

Annual Report 2024
30 Dec 2024

Sustainability Report 2024

Sustainability Report 2024
30 Dec 2024

LHN Group - Financial Results

Half Year Results
15 May 2025

Email Alerts

Keep up-to-date with our latest news by signing up for our email alerts.