|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-10-13 | 107,700 | 22.98 | 23.55 | 22.85 | 23.51 | 00:00:00 | | 2006-10-16 | 71,500 | 23.45 | 23.84 | 23.25 | 23.70 | 00:00:00 | | 2006-10-17 | 140,900 | 22.90 | 22.90 | 21.90 | 22.35 | 00:00:00 | | 2006-10-18 | 161,600 | 21.62 | 21.71 | 21.14 | 21.21 | 00:00:00 | | 2006-10-19 | 134,300 | 21.50 | 21.83 | 21.47 | 21.73 | 00:00:00 | | 2006-10-20 | 50,500 | 21.50 | 21.81 | 21.32 | 21.43 | 00:00:00 | | 2006-10-23 | 68,800 | 21.15 | 21.29 | 20.85 | 21.28 | 00:00:00 | | 2006-10-24 | 97,900 | 20.66 | 21.20 | 20.47 | 21.02 | 00:00:00 | | 2006-10-25 | 114,400 | 21.00 | 21.78 | 21.00 | 21.75 | 00:00:00 | | 2006-10-26 | 124,600 | 21.75 | 21.75 | 21.01 | 21.05 | 00:00:00 | | 2006-10-27 | 269,400 | 21.10 | 21.16 | 18.20 | 20.65 | 00:00:00 | | 2006-10-30 | 105,200 | 21.25 | 22.03 | 21.00 | 21.68 | 00:00:00 | | 2006-10-31 | 78,900 | 21.30 | 21.65 | 21.00 | 21.63 | 00:00:00 | | 2006-11-01 | 180,200 | 21.78 | 22.23 | 21.63 | 22.02 | 00:00:00 | | 2006-11-02 | 144,900 | 21.75 | 21.83 | 21.35 | 21.82 | 00:00:00 | | 2006-11-03 | 61,300 | 21.66 | 21.77 | 21.45 | 21.61 | 00:00:00 | | 2006-11-06 | 186,700 | 21.95 | 22.05 | 21.48 | 21.70 | 00:00:00 | | 2006-11-07 | 76,900 | 21.84 | 22.35 | 21.72 | 21.83 | 00:00:00 | | 2006-11-08 | 62,600 | 21.90 | 21.90 | 21.34 | 21.47 | 00:00:00 | | 2006-11-09 | 118,800 | 21.75 | 22.49 | 21.63 | 22.34 | 00:00:00 | | 2006-11-10 | 50,400 | 22.36 | 22.50 | 22.20 | 22.39 | 00:00:00 | | 2006-11-13 | 60,900 | 22.50 | 22.50 | 22.17 | 22.50 | 00:00:00 | | 2006-11-14 | 67,900 | 22.58 | 22.73 | 22.15 | 22.37 | 00:00:00 | | 2006-11-15 | 67,600 | 22.19 | 22.70 | 21.97 | 22.45 | 00:00:00 | | 2006-11-16 | 142,500 | 22.05 | 22.21 | 21.29 | 21.30 | 00:00:00 | | 2006-11-17 | 146,200 | 21.30 | 21.93 | 21.30 | 21.63 | 00:00:00 | | 2006-11-20 | 73,900 | 21.63 | 21.63 | 21.02 | 21.07 | 00:00:00 | | 2006-11-21 | 96,600 | 21.13 | 21.99 | 21.13 | 21.95 | 00:00:00 | | 2006-11-22 | 54,900 | 21.94 | 22.44 | 21.77 | 22.28 | 00:00:00 | | 2006-11-24 | 61,100 | 22.30 | 23.14 | 22.30 | 22.86 | 00:00:00 | | 2006-11-27 | 103,500 | 23.43 | 23.94 | 23.41 | 23.55 | 00:00:00 | | 2006-11-28 | 154,800 | 23.40 | 23.50 | 22.89 | 23.43 | 00:00:00 | | 2006-11-29 | 158,400 | 23.60 | 24.26 | 23.60 | 24.00 | 00:00:00 | | 2006-11-30 | 396,000 | 23.95 | 24.41 | 23.88 | 24.41 | 00:00:00 | | 2006-12-01 | 98,300 | 24.30 | 24.49 | 23.89 | 24.23 | 00:00:00 | | 2006-12-04 | 114,100 | 24.74 | 25.25 | 24.57 | 25.19 | 00:00:00 | | 2006-12-05 | 73,700 | 25.23 | 25.43 | 24.72 | 25.19 | 00:00:00 | | 2006-12-06 | 218,800 | 24.95 | 25.56 | 24.90 | 25.11 | 00:00:00 | | 2006-12-07 | 77,900 | 24.73 | 24.92 | 24.20 | 24.73 | 00:00:00 | | 2006-12-08 | 111,300 | 25.14 | 25.20 | 24.15 | 24.22 | 00:00:00 | | 2006-12-11 | 106,100 | 24.09 | 24.50 | 23.75 | 24.12 | 00:00:00 | | 2006-12-12 | 90,700 | 23.80 | 24.29 | 23.70 | 23.94 | 00:00:00 | | 2006-12-13 | 157,600 | 23.64 | 24.20 | 23.30 | 23.85 | 00:00:00 | | 2006-12-14 | 260,700 | 24.01 | 25.01 | 24.01 | 24.93 | 00:00:00 | | 2006-12-15 | 763,900 | 24.49 | 24.65 | 23.05 | 24.20 | 00:00:00 | | 2006-12-18 | 192,100 | 23.90 | 23.96 | 23.68 | 23.79 | 00:00:00 | | 2006-12-19 | 115,700 | 23.51 | 24.11 | 23.44 | 24.07 | 00:00:00 | | 2006-12-20 | 118,000 | 23.88 | 24.03 | 23.46 | 23.59 | 00:00:00 | | 2006-12-21 | 142,300 | 23.60 | 23.70 | 23.14 | 23.22 | 00:00:00 | | 2006-12-22 | 69,300 | 23.36 | 23.70 | 23.35 | 23.40 | 00:00:00 | | 2006-12-26 | 78,100 | 23.57 | 24.03 | 23.55 | 23.83 | 00:00:00 | | 2006-12-27 | 141,200 | 23.99 | 24.49 | 23.93 | 24.40 | 00:00:00 | | 2006-12-28 | 124,300 | 24.75 | 25.00 | 24.53 | 24.89 | 00:00:00 | | 2006-12-29 | 53,900 | 24.72 | 24.79 | 24.31 | 24.69 | 00:00:00 | | 2007-01-03 | 335,400 | 25.05 | 25.90 | 23.85 | 23.90 | 00:00:00 | | 2007-01-04 | 120,600 | 23.53 | 23.70 | 23.02 | 23.05 | 00:00:00 | | 2007-01-05 | 210,300 | 22.81 | 22.82 | 21.71 | 22.14 | 00:00:00 | | 2007-01-08 | 89,200 | 22.69 | 22.69 | 22.20 | 22.51 | 00:00:00 | | 2007-01-09 | 89,800 | 22.40 | 22.82 | 22.27 | 22.61 | 00:00:00 | | 2007-01-10 | 141,300 | 21.95 | 21.95 | 21.42 | 21.70 | 00:00:00 | | 2007-01-11 | 511,500 | 22.01 | 22.58 | 22.01 | 22.33 | 00:00:00 | | 2007-01-12 | 329,600 | 22.15 | 23.26 | 22.15 | 23.21 | 00:00:00 | | 2007-01-16 | 81,600 | 23.02 | 23.39 | 22.83 | 22.97 | 00:00:00 | | 2007-01-17 | 76,900 | 22.61 | 23.57 | 22.61 | 23.47 | 00:00:00 | | 2007-01-18 | 112,700 | 23.44 | 23.44 | 22.65 | 22.66 | 00:00:00 | | 2007-01-19 | 85,100 | 22.64 | 23.25 | 22.64 | 23.10 | 00:00:00 | | 2007-01-22 | 81,300 | 22.91 | 23.37 | 22.69 | 22.72 | 00:00:00 | | 2007-01-23 | 209,000 | 23.11 | 23.73 | 23.11 | 23.71 | 00:00:00 | | 2007-01-24 | 188,300 | 23.76 | 24.35 | 23.45 | 24.11 | 00:00:00 | | 2007-01-25 | 155,200 | 24.74 | 24.75 | 23.65 | 23.68 | 00:00:00 | | 2007-01-26 | 80,700 | 23.69 | 24.03 | 23.69 | 23.79 | 00:00:00 | | 2007-01-29 | 71,200 | 23.79 | 24.00 | 22.58 | 23.24 | 00:00:00 | | 2007-01-30 | 92,800 | 23.90 | 24.38 | 23.66 | 24.34 | 00:00:00 | | 2007-01-31 | 159,700 | 24.05 | 24.65 | 23.88 | 24.65 | 00:00:00 | | 2007-02-01 | 81,200 | 25.00 | 25.15 | 24.71 | 24.86 | 00:00:00 | | 2007-02-02 | 119,600 | 24.45 | 24.45 | 23.94 | 24.09 | 00:00:00 | | 2007-02-05 | 59,100 | 24.31 | 24.78 | 24.31 | 24.58 | 00:00:00 | | 2007-02-06 | 55,000 | 24.79 | 25.02 | 24.65 | 25.00 | 00:00:00 | | 2007-02-07 | 57,800 | 24.70 | 24.97 | 24.52 | 24.52 | 00:00:00 | | 2007-02-08 | 126,300 | 24.49 | 24.82 | 24.17 | 24.80 | 00:00:00 | | 2007-02-09 | 133,900 | 24.95 | 25.18 | 24.72 | 24.76 | 00:00:00 | | 2007-02-12 | 103,500 | 24.81 | 25.53 | 24.81 | 25.11 | 00:00:00 | | 2007-02-13 | 84,800 | 25.25 | 25.75 | 25.25 | 25.48 | 00:00:00 | | 2007-02-14 | 64,400 | 26.67 | 26.75 | 26.20 | 26.60 | 00:00:00 | | 2007-02-15 | 66,400 | 26.46 | 26.46 | 25.86 | 26.16 | 00:00:00 | | 2007-02-16 | 101,800 | 25.90 | 26.16 | 25.60 | 26.12 | 00:00:00 | | 2007-02-20 | 158,000 | 26.31 | 26.56 | 25.22 | 25.80 | 00:00:00 | | 2007-02-21 | 109,400 | 26.50 | 26.74 | 25.52 | 26.69 | 00:00:00 | | 2007-02-22 | 144,100 | 27.80 | 28.00 | 27.11 | 27.76 | 00:00:00 | | 2007-02-23 | 84,500 | 27.96 | 28.27 | 27.73 | 28.06 | 00:00:00 | | 2007-02-26 | 104,200 | 28.69 | 28.69 | 28.02 | 28.60 | 00:00:00 | | 2007-02-27 | 238,900 | 27.50 | 27.63 | 23.80 | 25.26 | 00:00:00 | | 2007-02-28 | 153,000 | 25.50 | 26.78 | 25.50 | 26.33 | 00:00:00 | | 2007-03-01 | 91,700 | 26.02 | 26.37 | 25.76 | 25.78 | 00:00:00 | | 2007-03-02 | 246,500 | 25.73 | 25.73 | 24.10 | 24.37 | 00:00:00 | | 2007-03-05 | 169,200 | 23.75 | 23.88 | 23.40 | 23.47 | 00:00:00 | | 2007-03-06 | 127,500 | 24.94 | 25.18 | 24.56 | 25.07 | 00:00:00 | | 2007-03-07 | 101,400 | 24.06 | 25.10 | 24.06 | 24.65 | 00:00:00 | | 2007-03-08 | 107,800 | 24.90 | 24.99 | 24.57 | 24.74 | 00:00:00 | | 2007-03-09 | 93,600 | 25.09 | 25.09 | 24.27 | 24.32 | 00:00:00 | | 2007-03-12 | 80,100 | 24.51 | 25.04 | 24.13 | 24.88 | 00:00:00 | | 2007-03-13 | 164,600 | 24.74 | 24.74 | 23.61 | 23.68 | 00:00:00 | | 2007-03-14 | 250,400 | 23.50 | 23.82 | 23.20 | 23.78 | 00:00:00 | | 2007-03-15 | 168,100 | 24.17 | 24.60 | 24.13 | 24.45 | 00:00:00 | | 2007-03-16 | 132,000 | 24.70 | 24.98 | 24.58 | 24.61 | 00:00:00 | | 2007-03-19 | 167,700 | 25.25 | 25.40 | 25.14 | 25.31 | 00:00:00 | | 2007-03-20 | 72,100 | 25.41 | 25.64 | 25.38 | 25.50 | 00:00:00 | | 2007-03-21 | 154,400 | 25.34 | 26.13 | 25.26 | 26.12 | 00:00:00 | | 2007-03-22 | 109,400 | 26.20 | 26.52 | 26.00 | 26.00 | 00:00:00 | | 2007-03-23 | 103,000 | 25.82 | 26.35 | 25.78 | 25.92 | 00:00:00 | | 2007-03-26 | 109,200 | 26.05 | 26.70 | 26.05 | 26.60 | 00:00:00 | | 2007-03-27 | 134,200 | 26.46 | 26.51 | 26.16 | 26.49 | 00:00:00 | | 2007-03-28 | 143,700 | 26.44 | 26.44 | 25.85 | 26.25 | 00:00:00 | | 2007-03-29 | 107,900 | 26.02 | 26.34 | 25.59 | 26.01 | 00:00:00 | | 2007-03-30 | 110,000 | 26.01 | 26.54 | 26.01 | 26.11 | 00:00:00 | | 2007-04-02 | 84,300 | 25.82 | 26.48 | 25.78 | 26.38 | 00:00:00 | | 2007-04-03 | 146,100 | 26.48 | 26.63 | 26.25 | 26.55 | 00:00:00 | | 2007-04-04 | 66,400 | 26.65 | 27.37 | 26.65 | 27.19 | 00:00:00 | | 2007-04-05 | 61,500 | 27.24 | 27.30 | 26.89 | 26.90 | 00:00:00 | | 2007-04-09 | 61,000 | 26.71 | 27.18 | 26.60 | 26.72 | 00:00:00 | | 2007-04-10 | 724,700 | 27.05 | 27.66 | 27.00 | 27.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
