New Zealand markets closed

Lufax Holding Ltd (LU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.8100+0.0600 (+2.18%)
At close: 04:00PM EDT
2.7900 -0.02 (-0.71%)
After hours: 07:29PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20242.74002.82002.69002.81002.81001,147,500
18 Jul 20242.90002.90002.72002.75002.75001,807,000
17 Jul 20242.78002.80002.71002.71002.71001,973,000
16 Jul 20242.86002.86002.76002.83002.83002,056,600
15 Jul 20242.88002.90002.82002.88002.88001,548,900
12 Jul 20242.99003.06502.86502.95002.95002,357,700
11 Jul 20242.88003.05002.83002.95002.95004,303,900
10 Jul 20242.90002.94002.82002.87002.87003,601,000
09 Jul 20242.54002.98002.50002.97002.970010,366,000
08 Jul 20242.88002.88002.38002.54002.540012,882,800
05 Jul 20242.88003.06002.87002.95002.95005,015,100
03 Jul 20242.40003.10002.39002.95002.950020,758,000
02 Jul 20242.44002.88002.44002.85002.85008,166,500
01 Jul 20242.41002.45002.37002.44002.44002,544,400
28 Jun 20242.34002.39002.27502.37002.37002,817,700
27 Jun 20242.40002.40502.30502.31002.31003,469,400
26 Jun 20242.24002.49002.23002.48002.48006,187,300
25 Jun 20242.23002.26002.20502.24002.24002,796,500
24 Jun 20242.21002.27002.21002.26002.26002,086,800
21 Jun 20242.20002.26002.17002.19002.19008,438,900
20 Jun 20242.32002.36002.21002.22002.22003,443,300
18 Jun 20242.36002.42002.31202.32002.32003,699,900
17 Jun 20242.21002.40002.21002.37002.37008,405,000
14 Jun 20242.14002.22002.12002.20002.20005,384,800
13 Jun 20242.10002.19502.10002.18002.18005,871,700
12 Jun 20242.18002.21002.09002.10002.10003,806,600
11 Jun 20242.22002.23502.12002.15002.15007,290,000
10 Jun 20242.29002.30002.22002.30002.30003,134,000
07 Jun 20242.47002.48002.27002.29002.29006,043,700
06 Jun 20242.23002.44002.22002.42002.42007,824,600
05 Jun 20242.06002.26002.05002.23002.23006,796,800
04 Jun 20242.06002.15002.00002.03002.030012,929,400
04 Jun 20242.42 Dividend
03 Jun 20244.51004.58004.32004.38001.96008,626,700
31 May 20244.54004.54004.43004.48002.00475,138,400
30 May 20244.50004.58004.47004.55002.03614,900,100
29 May 20244.30004.53004.24504.52002.02263,511,100
28 May 20244.31004.39004.26004.30001.92422,231,300
24 May 20244.28004.35004.27004.28001.91531,890,500
23 May 20244.38004.40004.22004.27001.91082,427,400
22 May 20244.41004.51004.34004.35001.94662,146,200
21 May 20244.46004.50504.38004.43001.98242,125,200
20 May 20244.74004.74004.46004.47002.00033,777,600
17 May 20244.60004.76004.57004.72002.11212,663,500
16 May 20244.61004.63004.52004.55002.03612,179,700
15 May 20244.65004.65004.50004.53002.02711,860,000
14 May 20244.62004.62504.53004.56002.04051,547,600
13 May 20244.63004.76004.62004.66002.08532,585,200
10 May 20244.72004.76004.52004.55002.03611,728,400
09 May 20244.64004.69004.58004.61002.06291,573,800
08 May 20244.71004.71004.48004.50002.01373,213,900
07 May 20244.62004.83004.57004.76002.13005,194,400
06 May 20244.73004.75504.61004.64002.07631,642,600
03 May 20244.71004.71004.54004.70002.10322,041,600
02 May 20244.54004.73004.48004.64002.07633,422,100
01 May 20244.38004.47004.35004.40001.96891,289,500
30 Apr 20244.52004.58504.34004.39001.96452,579,200
29 Apr 20244.75004.82004.48004.53002.02714,948,100
26 Apr 20244.66004.94004.66004.68002.09424,757,900
25 Apr 20244.47004.60004.44004.58002.04953,348,800
24 Apr 20244.41004.62004.40004.55002.03614,309,800
23 Apr 20244.16004.38004.15004.36001.95113,439,800
22 Apr 20244.34004.48004.22004.39001.96454,106,200
19 Apr 20244.21004.36004.20004.34001.94211,440,700
18 Apr 20244.18004.32504.18004.27001.91081,890,600
17 Apr 20244.16004.20004.10004.16001.86161,981,200
16 Apr 20244.08004.14003.99004.09001.83022,391,600
15 Apr 20244.23004.25004.08004.09001.83022,152,000
12 Apr 20244.24004.25004.14004.14001.85262,625,600
11 Apr 20244.29004.39004.25004.30001.92421,717,100
10 Apr 20244.43004.46004.21004.25001.90182,948,800
09 Apr 20244.35004.45004.34004.44001.98684,610,900
08 Apr 20244.31004.42504.27004.29001.91972,431,900
05 Apr 20244.31004.36004.20004.28001.91532,265,200
04 Apr 20244.44004.54004.32004.33001.93761,769,000
03 Apr 20244.47004.51004.32004.38001.96003,563,700
02 Apr 20244.38004.54004.32004.51002.01823,821,200
01 Apr 20244.28004.50004.27004.39001.96453,430,200
28 Mar 20244.31004.39004.20504.22001.88846,410,000
27 Mar 20244.28004.36004.22004.29001.91975,035,500
26 Mar 20244.34004.41504.28004.32001.93324,561,900
25 Mar 20244.48004.50004.35004.35001.94667,468,000
22 Mar 20244.72004.74004.45004.48002.004713,741,700
21 Mar 20244.87004.92004.50004.91002.197254,715,000
20 Mar 20243.33003.54003.27003.37001.50808,063,200
19 Mar 20242.97003.10002.93003.09001.38274,686,100
18 Mar 20242.95003.04002.88003.01001.34694,533,400
15 Mar 20242.86002.92002.83002.91001.30223,533,900
14 Mar 20242.94002.94002.80002.83001.26642,399,400
13 Mar 20242.92003.09002.92002.96001.32464,984,300
12 Mar 20242.77002.93002.73002.91001.30223,681,200
11 Mar 20242.70002.84002.67502.69001.20374,230,600
08 Mar 20242.59002.70002.58002.65001.18583,572,300
07 Mar 20242.57002.62502.53002.58001.15454,363,500
06 Mar 20242.65002.68502.52002.59001.15906,741,900
05 Mar 20242.87002.88002.50002.56001.14569,892,200
04 Mar 20243.20003.24002.86002.92001.30675,587,500
01 Mar 20243.17003.39003.14003.22001.44098,295,800
29 Feb 20243.07003.21003.02003.12001.396228,516,800
28 Feb 20242.99003.09002.96103.02001.35144,918,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...