|
 Lihir Gold - [Ticker: LIHR] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | LIHR quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 400 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | | 2000-01-04 | 800 | 13.75 | 13.75 | 13.75 | 13.75 | 00:00:00 | | 2000-01-05 | 200 | 14.13 | 14.13 | 14.13 | 14.13 | 00:00:00 | | 2000-01-06 | 6,000 | 14.13 | 14.13 | 13.63 | 13.75 | 00:00:00 | | 2000-01-14 | 18,800 | 13.44 | 13.50 | 13.38 | 13.38 | 00:00:00 | | 2000-01-18 | 200 | 13.44 | 13.44 | 13.44 | 13.44 | 00:00:00 | | 2000-01-21 | 10,800 | 13.50 | 13.50 | 13.50 | 13.50 | 00:00:00 | | 2000-01-24 | 2,800 | 13.06 | 13.06 | 12.50 | 12.50 | 00:00:00 | | 2000-01-27 | 4,000 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2000-01-28 | 18,000 | 11.25 | 11.25 | 11.13 | 11.13 | 00:00:00 | | 2000-01-31 | 6,000 | 11.19 | 11.19 | 11.19 | 11.19 | 00:00:00 | | 2000-02-04 | 21,600 | 12.13 | 13.13 | 11.50 | 13.13 | 00:00:00 | | 2000-02-07 | 23,400 | 12.50 | 14.00 | 12.50 | 12.53 | 00:00:00 | | 2000-02-08 | 2,400 | 11.25 | 11.63 | 11.25 | 11.63 | 00:00:00 | | 2000-02-09 | 5,000 | 12.63 | 12.63 | 12.00 | 12.00 | 00:00:00 | | 2000-02-10 | 48,600 | 12.50 | 12.75 | 12.50 | 12.50 | 00:00:00 | | 2000-02-11 | 1,000 | 12.44 | 12.44 | 12.44 | 12.44 | 00:00:00 | | 2000-02-14 | 2,600 | 11.63 | 11.63 | 11.63 | 11.63 | 00:00:00 | | 2000-02-15 | 600 | 11.19 | 11.75 | 11.19 | 11.75 | 00:00:00 | | 2000-02-16 | 38,800 | 11.63 | 11.63 | 10.63 | 11.25 | 00:00:00 | | 2000-02-17 | 1,000 | 11.50 | 11.50 | 11.50 | 11.50 | 00:00:00 | | 2000-02-18 | 21,000 | 10.75 | 11.00 | 10.75 | 11.00 | 00:00:00 | | 2000-02-22 | 1,200 | 11.00 | 11.50 | 11.00 | 11.50 | 00:00:00 | | 2000-02-23 | 14,000 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2000-02-24 | 16,000 | 10.50 | 10.50 | 10.50 | 10.50 | 00:00:00 | | 2000-02-28 | 6,400 | 9.75 | 9.75 | 9.50 | 9.50 | 00:00:00 | | 2000-02-29 | 3,000 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2000-03-01 | 4,600 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2000-03-06 | 3,000 | 9.13 | 9.13 | 9.00 | 9.00 | 00:00:00 | | 2000-03-07 | 7,000 | 9.63 | 9.75 | 9.63 | 9.75 | 00:00:00 | | 2000-03-08 | 1,000 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2000-03-10 | 2,200 | 9.38 | 9.38 | 9.00 | 9.00 | 00:00:00 | | 2000-03-13 | 4,400 | 9.13 | 9.13 | 9.00 | 9.13 | 00:00:00 | | 2000-03-17 | 2,800 | 9.25 | 9.25 | 9.00 | 9.00 | 00:00:00 | | 2000-03-20 | 400 | 8.75 | 8.75 | 8.75 | 8.75 | 00:00:00 | | 2000-03-21 | 4,000 | 9.25 | 9.25 | 9.25 | 9.25 | 00:00:00 | | 2000-03-22 | 1,800 | 9.38 | 9.38 | 8.50 | 8.50 | 00:00:00 | | 2000-03-23 | 800 | 9.13 | 9.25 | 9.13 | 9.25 | 00:00:00 | | 2000-04-04 | 1,600 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2000-04-05 | 400 | 8.13 | 8.13 | 8.13 | 8.13 | 00:00:00 | | 2000-04-17 | 2,000 | 7.75 | 7.75 | 7.75 | 7.75 | 00:00:00 | | 2000-04-18 | 4,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-04-19 | 2,800 | 7.88 | 7.88 | 7.63 | 7.63 | 00:00:00 | | 2000-04-20 | 17,800 | 7.50 | 7.50 | 7.00 | 7.00 | 00:00:00 | | 2000-04-26 | 11,000 | 6.88 | 6.88 | 6.88 | 6.88 | 00:00:00 | | 2000-05-01 | 7,800 | 6.75 | 6.75 | 6.75 | 6.75 | 00:00:00 | | 2000-05-02 | 86,000 | 6.88 | 6.88 | 6.81 | 6.81 | 00:00:00 | | 2000-05-03 | 16,800 | 7.00 | 7.50 | 7.00 | 7.00 | 00:00:00 | | 2000-05-04 | 14,200 | 7.50 | 8.00 | 7.50 | 8.00 | 00:00:00 | | 2000-05-05 | 8,200 | 8.38 | 8.38 | 7.75 | 7.75 | 00:00:00 | | 2000-05-08 | 3,400 | 8.00 | 8.03 | 8.00 | 8.03 | 00:00:00 | | 2000-05-09 | 1,800 | 7.63 | 7.63 | 7.50 | 7.50 | 00:00:00 | | 2000-05-17 | 1,000 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2000-05-18 | 1,000 | 6.50 | 6.50 | 6.50 | 6.50 | 00:00:00 | | 2000-05-19 | 1,800 | 6.50 | 6.50 | 6.50 | 6.50 | 00:00:00 | | 2000-05-22 | 5,800 | 7.38 | 7.38 | 6.50 | 6.50 | 00:00:00 | | 2000-05-24 | 1,000 | 6.13 | 6.13 | 6.13 | 6.13 | 00:00:00 | | 2000-05-26 | 4,400 | 6.13 | 6.50 | 6.13 | 6.44 | 00:00:00 | | 2000-05-30 | 1,000 | 6.50 | 6.50 | 6.50 | 6.50 | 00:00:00 | | 2000-06-02 | 600 | 6.88 | 6.88 | 6.88 | 6.88 | 00:00:00 | | 2000-06-05 | 14,000 | 6.88 | 7.31 | 6.88 | 7.31 | 00:00:00 | | 2000-06-07 | 2,600 | 7.50 | 7.50 | 7.25 | 7.25 | 00:00:00 | | 2000-06-08 | 7,400 | 7.00 | 7.25 | 7.00 | 7.00 | 00:00:00 | | 2000-06-09 | 48,000 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2000-06-12 | 2,000 | 7.25 | 7.25 | 7.25 | 7.25 | 00:00:00 | | 2000-06-13 | 1,000 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2000-06-14 | 5,200 | 7.13 | 7.38 | 7.13 | 7.38 | 00:00:00 | | 2000-06-16 | 1,600 | 7.13 | 7.13 | 7.13 | 7.13 | 00:00:00 | | 2000-06-20 | 28,000 | 7.05 | 7.13 | 7.05 | 7.13 | 00:00:00 | | 2000-06-21 | 38,600 | 6.91 | 6.91 | 6.91 | 6.91 | 00:00:00 | | 2000-06-22 | 61,200 | 7.38 | 7.38 | 7.38 | 7.38 | 00:00:00 | | 2000-06-23 | 39,600 | 7.02 | 7.02 | 7.02 | 7.02 | 00:00:00 | | 2000-06-26 | 8,000 | 6.88 | 6.88 | 6.88 | 6.88 | 00:00:00 | | 2000-06-27 | 66,600 | 7.25 | 8.00 | 7.25 | 7.63 | 00:00:00 | | 2000-06-28 | 10,800 | 7.75 | 8.00 | 7.75 | 8.00 | 00:00:00 | | 2000-06-29 | 4,000 | 8.13 | 8.13 | 8.13 | 8.13 | 00:00:00 | | 2000-06-30 | 2,800 | 8.13 | 8.13 | 8.13 | 8.13 | 00:00:00 | | 2000-07-03 | 8,000 | 7.94 | 8.38 | 7.56 | 8.38 | 00:00:00 | | 2000-07-05 | 1,000 | 8.38 | 8.38 | 8.38 | 8.38 | 00:00:00 | | 2000-07-06 | 1,800 | 8.00 | 8.38 | 8.00 | 8.38 | 00:00:00 | | 2000-07-07 | 23,400 | 8.63 | 8.63 | 8.56 | 8.63 | 00:00:00 | | 2000-07-10 | 3,400 | 8.81 | 8.81 | 8.75 | 8.75 | 00:00:00 | | 2000-07-11 | 4,800 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2000-07-12 | 5,800 | 8.06 | 8.44 | 8.06 | 8.44 | 00:00:00 | | 2000-07-13 | 80,800 | 8.38 | 8.38 | 7.75 | 8.00 | 00:00:00 | | 2000-07-14 | 22,600 | 8.00 | 8.25 | 8.00 | 8.25 | 00:00:00 | | 2000-07-17 | 7,400 | 8.50 | 8.50 | 8.25 | 8.50 | 00:00:00 | | 2000-07-18 | 1,000 | 8.44 | 8.44 | 8.44 | 8.44 | 00:00:00 | | 2000-07-19 | 800 | 8.19 | 8.19 | 8.19 | 8.19 | 00:00:00 | | 2000-07-24 | 31,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-07-26 | 1,000 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2000-07-27 | 800 | 7.81 | 7.81 | 7.81 | 7.81 | 00:00:00 | | 2000-08-01 | 13,000 | 8.28 | 8.97 | 8.28 | 8.91 | 00:00:00 | | 2000-08-03 | 3,800 | 8.91 | 9.25 | 8.88 | 9.00 | 00:00:00 | | 2000-08-04 | 1,800 | 9.09 | 9.25 | 9.09 | 9.25 | 00:00:00 | | 2000-08-07 | 2,000 | 9.19 | 9.19 | 9.19 | 9.19 | 00:00:00 | | 2000-08-09 | 1,200 | 8.50 | 8.50 | 8.25 | 8.25 | 00:00:00 | | 2000-08-11 | 4,000 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2000-08-15 | 1,600 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2000-08-16 | 400 | 8.63 | 8.63 | 8.63 | 8.63 | 00:00:00 | | 2000-08-17 | 3,400 | 8.75 | 8.75 | 8.75 | 8.75 | 00:00:00 | | 2000-08-23 | 8,200 | 8.25 | 8.25 | 7.94 | 7.94 | 00:00:00 | | 2000-08-28 | 1,200 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2000-08-29 | 2,000 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2000-08-31 | 9,800 | 7.75 | 8.25 | 7.75 | 8.25 | 00:00:00 | | 2000-09-01 | 3,800 | 8.38 | 8.69 | 8.38 | 8.69 | 00:00:00 | | 2000-09-05 | 2,400 | 8.06 | 8.44 | 7.53 | 7.53 | 00:00:00 | | 2000-09-06 | 4,800 | 7.94 | 7.94 | 7.94 | 7.94 | 00:00:00 | | 2000-09-07 | 4,000 | 7.94 | 7.94 | 7.94 | 7.94 | 00:00:00 | | 2000-09-08 | 32,200 | 7.94 | 7.94 | 7.94 | 7.94 | 00:00:00 | | 2000-09-11 | 2,400 | 7.75 | 7.75 | 7.34 | 7.34 | 00:00:00 | | 2000-09-12 | 1,200 | 7.72 | 7.72 | 7.72 | 7.72 | 00:00:00 | | 2000-09-13 | 3,000 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2000-09-14 | 6,000 | 7.44 | 7.44 | 7.25 | 7.25 | 00:00:00 | | 2000-09-18 | 2,000 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2000-09-19 | 2,000 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2000-09-20 | 1,200 | 7.25 | 7.25 | 7.25 | 7.25 | 00:00:00 | | 2000-09-21 | 1,000 | 6.94 | 6.94 | 6.94 | 6.94 | 00:00:00 | | 2000-09-22 | 4,400 | 7.06 | 7.06 | 7.06 | 7.06 | 00:00:00 | | 2000-09-25 | 200 | 7.06 | 7.06 | 7.06 | 7.06 | 00:00:00 | | 2000-10-02 | 4,400 | 7.00 | 7.00 | 6.25 | 6.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
