New Zealand markets closed

Larvotto Resources Limited (LRV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0730-0.0040 (-5.19%)
At close: 03:54PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.07700.07900.07100.07300.07301,624,848
24 Apr 20240.08900.08900.07500.07700.07701,167,820
23 Apr 20240.08900.08900.08700.08900.0890274,062
22 Apr 20240.08900.08900.08600.08800.0880409,078
19 Apr 20240.09000.09000.08200.08400.08401,013,511
18 Apr 20240.08900.08900.08900.08900.0890-
17 Apr 20240.09000.09100.08900.08900.0890288,873
16 Apr 20240.09200.09500.08800.08800.0880553,853
15 Apr 20240.09500.09600.09000.09000.0900399,222
12 Apr 20240.09400.09450.09200.09200.092080,125
11 Apr 20240.09100.09400.09100.09100.091028,008
10 Apr 20240.09400.09500.09100.09100.0910545,688
09 Apr 20240.09700.10000.09100.09100.09101,478,778
08 Apr 20240.09100.10500.09100.10000.10001,533,734
05 Apr 20240.08500.09200.08500.08900.08901,014,577
04 Apr 20240.09100.10000.08300.08300.08305,138,431
03 Apr 20240.07400.08800.07100.08700.08704,752,055
02 Apr 20240.07200.07300.07100.07300.0730481,290
28 Mar 20240.07000.07300.06900.06900.0690501,728
27 Mar 20240.07100.07200.06900.06900.0690414,901
26 Mar 20240.07300.07300.06900.07300.0730373,711
25 Mar 20240.07000.07000.06800.06800.0680925,447
22 Mar 20240.07500.07500.06900.06900.0690792,023
21 Mar 20240.07500.07500.06600.07200.07202,443,698
20 Mar 20240.06600.09300.06400.07500.07505,629,158
19 Mar 20240.06800.06800.06400.06500.0650504,791
18 Mar 20240.07000.07000.06700.06700.06701,313,562
15 Mar 20240.06550.07000.06550.07000.0700517,024
14 Mar 20240.06600.06700.06400.06400.06401,324,311
13 Mar 20240.06400.06400.06400.06400.064080,000
12 Mar 20240.05900.06000.05900.06000.0600202,000
11 Mar 20240.06400.06400.05900.05900.0590400,400
08 Mar 20240.06400.06800.06200.06500.0650113,898
07 Mar 20240.06000.06400.06000.06000.0600388,393
06 Mar 20240.06500.06500.05900.06000.0600324,432
05 Mar 20240.06100.06500.05900.06500.0650244,430
04 Mar 20240.05900.06000.05900.06000.060014,248
01 Mar 20240.06100.06100.05800.05900.0590123,336
29 Feb 20240.06100.06300.06000.06300.063075,200
28 Feb 20240.06300.06300.06000.06000.0600264,125
27 Feb 20240.06300.06300.06300.06300.0630244,401
26 Feb 20240.06300.06300.06300.06300.063052
23 Feb 20240.06300.06300.06300.06300.06304,297
22 Feb 20240.06200.06200.06200.06200.0620-
21 Feb 20240.06200.06200.06200.06200.0620141
20 Feb 20240.06500.06500.06300.06300.0630387,142
19 Feb 20240.06600.06600.06500.06500.0650501,141
16 Feb 20240.06700.06800.06500.06600.0660250,002
15 Feb 20240.06700.07000.06700.06700.067047,871
14 Feb 20240.06700.06700.06600.06600.0660359,099
13 Feb 20240.06700.07000.06500.07000.0700638,682
12 Feb 20240.06800.06900.06800.06800.068046,151
09 Feb 20240.06900.06900.06800.06800.068044,942
08 Feb 20240.07000.07000.06900.06900.0690250,832
07 Feb 20240.06900.07000.06800.07000.0700432,494
06 Feb 20240.06500.06600.06500.06600.066013,540
05 Feb 20240.06900.06900.06500.06600.066086,031
02 Feb 20240.06900.07000.06900.06900.0690156,752
01 Feb 20240.07100.07100.06900.07100.0710291,681
31 Jan 20240.07600.07700.07000.07100.07101,141,756
30 Jan 20240.07100.07500.07000.07400.0740271,886
29 Jan 20240.07100.07700.07000.07000.0700918,288
25 Jan 20240.06650.06900.06600.06900.0690485,014
24 Jan 20240.06700.06800.06200.06600.06601,037,771
23 Jan 20240.06300.06700.06300.06400.0640432,160
22 Jan 20240.06500.06700.06400.06400.0640270,536
19 Jan 20240.06400.06600.06400.06600.0660248,052
18 Jan 20240.06800.06800.06500.06500.0650225,286
17 Jan 20240.06900.06900.06700.06800.0680145,794
16 Jan 20240.07000.07100.06500.06700.0670344,374
15 Jan 20240.06500.06500.06500.06500.065013,000
12 Jan 20240.06800.06800.06600.06600.066034,382
11 Jan 20240.07000.07000.06800.06800.068071,590
10 Jan 20240.06800.07100.06800.07100.071058,523
09 Jan 20240.06900.07000.06800.06800.0680159,885
08 Jan 20240.07000.07000.06900.06900.069060,084
05 Jan 20240.07000.07000.06700.07000.070024,568
04 Jan 20240.07000.07200.06700.07200.0720643,647
03 Jan 20240.07300.07300.06800.06800.0680394,507
02 Jan 20240.07000.07600.07000.07200.0720146,492
29 Dec 20230.07000.07000.07000.07000.0700-
28 Dec 20230.07300.07300.06800.07000.0700640,938
27 Dec 20230.07600.07600.07100.07300.0730693,170
22 Dec 20230.07350.07500.07200.07500.0750486,674
21 Dec 20230.07300.07600.07300.07500.0750105,808
20 Dec 20230.07300.07500.07250.07300.0730666,889
19 Dec 20230.07200.07700.07200.07400.07401,619,977
18 Dec 20230.07300.07600.07000.07100.07101,745,199
15 Dec 20230.07500.07900.07500.07900.0790218,904
14 Dec 20230.07900.07900.07400.07400.07401,008,479
13 Dec 20230.07800.08000.07500.07800.0780232,552
12 Dec 20230.07600.08100.07600.07800.078080,220
11 Dec 20230.07700.08100.07400.07400.0740683,715
08 Dec 20230.07600.07700.07500.07500.0750208,465
07 Dec 20230.07300.07400.07300.07400.0740126,698
06 Dec 20230.07500.07500.07300.07300.0730316,703
05 Dec 20230.08100.08900.07300.07300.07302,199,631
04 Dec 20230.08400.08900.08000.08000.0800309,439
01 Dec 20230.08800.08800.08000.08300.0830636,024
30 Nov 20230.11000.11000.08700.08900.0890538,312
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...