Home › Investor Relations › Historical Price

Historical Price

Filter Dates (dd/mm/yyyy):
From

To


Historical price from Nov 04, 2024 to Jan 28, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/01/2025 to 28/01/2025)		 0.495 0.530 0.495 0.525 15,471,1000.525
Previous 2 weeks
(31/12/2024 to 14/01/2025)		 0.510 0.520 0.485 0.495 13,397,4000.495
Previous 4 weeks
(02/12/2024 to 30/12/2024)		 0.430 0.535 0.430 0.510 52,533,6000.510
Daily Historical Data
28/01/2025 0.510 0.525 0.510 0.525 909,7000.525
27/01/2025 0.520 0.520 0.515 0.515 358,5000.515
24/01/2025 0.515 0.520 0.515 0.520 617,1000.520
23/01/2025 0.520 0.525 0.510 0.510 1,658,6000.510
22/01/2025 0.525 0.530 0.515 0.520 2,036,3000.520
21/01/2025 0.520 0.530 0.515 0.520 2,038,6000.520
20/01/2025 0.520 0.530 0.515 0.515 1,026,6000.515
17/01/2025 0.515 0.525 0.515 0.520 1,876,3000.520
16/01/2025 0.505 0.520 0.505 0.515 3,417,4000.515
15/01/2025 0.495 0.505 0.495 0.500 1,532,0000.500
14/01/2025 0.490 0.500 0.485 0.495 1,294,3000.495
13/01/2025 0.490 0.495 0.485 0.490 880,7000.490
10/01/2025 0.500 0.505 0.490 0.490 1,294,6000.490
09/01/2025 0.515 0.515 0.500 0.505 692,9000.505
08/01/2025 0.505 0.520 0.500 0.515 3,619,4000.515
07/01/2025 0.490 0.510 0.490 0.500 2,054,4000.500
06/01/2025 0.500 0.500 0.485 0.490 1,949,5000.490
03/01/2025 0.500 0.510 0.495 0.500 651,3000.500
02/01/2025 0.510 0.510 0.495 0.495 568,2000.495
31/12/2024 0.510 0.510 0.500 0.510 392,1000.510
30/12/2024 0.485 0.515 0.485 0.510 2,447,3000.510
27/12/2024 0.485 0.490 0.485 0.485 442,4000.485
26/12/2024 0.495 0.495 0.485 0.485 569,6000.485
24/12/2024 0.485 0.495 0.485 0.495 461,7000.495
23/12/2024 0.480 0.495 0.480 0.480 1,829,4000.480
20/12/2024 0.490 0.490 0.480 0.485 1,746,2000.485
19/12/2024 0.500 0.505 0.490 0.495 2,665,8000.495
18/12/2024 0.510 0.515 0.505 0.510 1,308,0000.510
17/12/2024 0.530 0.535 0.505 0.515 2,470,5000.515
16/12/2024 0.475 0.535 0.475 0.535 7,345,2000.535
13/12/2024 0.480 0.485 0.470 0.480 1,069,8000.480
12/12/2024 0.465 0.480 0.465 0.480 1,161,1000.480
11/12/2024 0.480 0.480 0.465 0.465 2,219,1000.465
10/12/2024 0.480 0.485 0.480 0.480 1,199,4000.480
09/12/2024 0.485 0.490 0.475 0.485 2,627,2000.485
06/12/2024 0.490 0.500 0.485 0.485 4,613,8000.485
05/12/2024 0.485 0.495 0.485 0.490 3,412,7000.490
04/12/2024 0.445 0.485 0.440 0.480 10,589,2000.480
03/12/2024 0.445 0.445 0.435 0.440 1,992,9000.440
02/12/2024 0.430 0.445 0.430 0.440 2,362,3000.440
29/11/2024 0.430 0.435 0.430 0.430 2,200,3000.430
28/11/2024 0.425 0.430 0.425 0.425 750,4000.425
27/11/2024 0.420 0.430 0.415 0.425 2,323,4000.425
26/11/2024 0.430 0.430 0.400 0.415 7,972,7000.415
25/11/2024 0.430 0.445 0.430 0.445 5,055,8000.445
22/11/2024 0.420 0.435 0.415 0.425 4,204,7000.425
21/11/2024 0.430 0.430 0.405 0.420 2,126,2000.420
20/11/2024 0.420 0.440 0.405 0.425 5,206,9000.425
19/11/2024 0.380 0.420 0.380 0.420 9,113,3000.420
18/11/2024 0.375 0.380 0.370 0.380 5,478,7000.380
15/11/2024 0.360 0.365 0.360 0.360 489,1000.360
14/11/2024 0.360 0.365 0.355 0.360 1,033,8000.360
13/11/2024 0.355 0.365 0.355 0.360 1,264,9000.360
12/11/2024 0.350 0.360 0.350 0.355 1,036,3000.355
11/11/2024 0.345 0.350 0.345 0.345 483,0000.345
08/11/2024 0.345 0.345 0.340 0.345 493,5000.345
07/11/2024 0.345 0.345 0.340 0.345 94,6000.345
06/11/2024 0.350 0.350 0.350 0.350 77,4000.350
05/11/2024 0.345 0.355 0.345 0.350 549,4000.350
04/11/2024 0.340 0.340 0.335 0.340 278,1000.340

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

Full Year Results
25 Nov 2024

Email Alerts

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