|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-18 | 3,275,900 | 20.35 | 25.62 | 20.04 | 22.27 | 00:00:00 | | 2008-09-19 | 6,746,300 | 20.40 | 24.38 | 20.06 | 24.38 | 00:00:00 | | 2008-09-22 | 2,940,900 | 22.44 | 25.50 | 21.36 | 24.80 | 00:00:00 | | 2008-09-23 | 1,778,000 | 22.57 | 24.80 | 22.52 | 23.55 | 00:00:00 | | 2008-09-24 | 637,100 | 23.20 | 23.44 | 22.48 | 22.94 | 00:00:00 | | 2008-09-25 | 432,100 | 23.75 | 23.89 | 22.61 | 22.67 | 00:00:00 | | 2008-09-26 | 592,200 | 22.37 | 24.44 | 22.37 | 23.14 | 00:00:00 | | 2008-09-29 | 530,400 | 21.41 | 23.50 | 21.25 | 21.35 | 00:00:00 | | 2008-09-30 | 385,700 | 23.48 | 23.48 | 20.90 | 20.90 | 00:00:00 | | 2008-10-01 | 402,300 | 22.22 | 22.80 | 21.06 | 21.85 | 00:00:00 | | 2008-10-02 | 943,400 | 21.65 | 21.65 | 18.90 | 18.90 | 00:00:00 | | 2008-10-03 | 878,500 | 19.83 | 20.74 | 19.03 | 19.76 | 00:00:00 | | 2008-10-06 | 1,080,600 | 19.15 | 20.38 | 17.11 | 18.04 | 00:00:00 | | 2008-10-07 | 956,000 | 17.02 | 18.00 | 16.58 | 16.61 | 00:00:00 | | 2008-10-08 | 1,753,200 | 17.42 | 19.16 | 16.50 | 18.30 | 00:00:00 | | 2008-10-09 | 995,600 | 17.90 | 18.12 | 16.70 | 17.03 | 00:00:00 | | 2008-10-10 | 891,500 | 16.04 | 18.05 | 11.07 | 13.97 | 00:00:00 | | 2008-10-13 | 549,400 | 15.51 | 16.68 | 15.05 | 16.59 | 00:00:00 | | 2008-10-14 | 1,086,700 | 17.29 | 17.29 | 14.84 | 16.73 | 00:00:00 | | 2008-10-15 | 1,171,100 | 15.65 | 15.65 | 13.34 | 13.51 | 00:00:00 | | 2008-10-16 | 1,425,200 | 14.29 | 14.43 | 11.70 | 12.75 | 00:00:00 | | 2008-10-17 | 1,149,300 | 12.22 | 13.15 | 12.17 | 12.73 | 00:00:00 | | 2008-10-20 | 950,900 | 12.84 | 14.77 | 12.22 | 14.55 | 00:00:00 | | 2008-10-21 | 709,000 | 13.01 | 13.37 | 12.41 | 12.41 | 00:00:00 | | 2008-10-22 | 1,023,900 | 12.00 | 12.29 | 10.79 | 10.94 | 00:00:00 | | 2008-10-23 | 1,558,500 | 10.29 | 12.17 | 10.20 | 10.63 | 00:00:00 | | 2008-10-24 | 1,949,200 | 9.28 | 11.32 | 8.15 | 10.62 | 00:00:00 | | 2008-10-27 | 2,650,900 | 9.99 | 10.79 | 9.43 | 9.81 | 00:00:00 | | 2008-10-28 | 1,202,200 | 10.06 | 12.25 | 10.06 | 11.91 | 00:00:00 | | 2008-10-29 | 1,895,500 | 12.10 | 13.25 | 11.60 | 12.69 | 00:00:00 | | 2008-10-30 | 1,195,700 | 13.30 | 14.24 | 12.78 | 13.89 | 00:00:00 | | 2008-10-31 | 957,800 | 13.63 | 13.72 | 12.50 | 12.78 | 00:00:00 | | 2008-11-03 | 844,000 | 13.04 | 14.64 | 13.04 | 13.59 | 00:00:00 | | 2008-11-04 | 1,232,000 | 14.18 | 16.10 | 14.18 | 16.09 | 00:00:00 | | 2008-11-05 | 850,700 | 15.31 | 16.01 | 14.35 | 14.36 | 00:00:00 | | 2008-11-06 | 944,300 | 13.86 | 14.75 | 12.65 | 12.69 | 00:00:00 | | 2008-11-07 | 856,400 | 13.00 | 14.10 | 12.91 | 14.10 | 00:00:00 | | 2008-11-10 | 716,600 | 14.51 | 15.11 | 13.70 | 14.25 | 00:00:00 | | 2008-11-11 | 741,100 | 13.18 | 13.54 | 12.51 | 12.67 | 00:00:00 | | 2008-11-12 | 732,600 | 12.62 | 12.85 | 11.55 | 11.59 | 00:00:00 | | 2008-11-13 | 981,700 | 11.56 | 13.44 | 10.98 | 13.44 | 00:00:00 | | 2008-11-14 | 1,069,700 | 12.38 | 13.13 | 11.60 | 12.03 | 00:00:00 | | 2008-11-17 | 990,600 | 11.56 | 12.75 | 11.56 | 11.82 | 00:00:00 | | 2008-11-18 | 876,800 | 11.69 | 12.04 | 11.29 | 11.78 | 00:00:00 | | 2008-11-19 | 1,511,300 | 11.23 | 12.03 | 10.66 | 10.66 | 00:00:00 | | 2008-11-20 | 1,152,900 | 10.42 | 10.87 | 9.84 | 10.04 | 00:00:00 | | 2008-11-21 | 2,280,000 | 11.20 | 13.53 | 11.20 | 13.39 | 00:00:00 | | 2008-11-24 | 1,840,800 | 13.54 | 15.34 | 13.46 | 15.00 | 00:00:00 | | 2008-11-25 | 1,136,800 | 14.01 | 15.36 | 13.80 | 14.83 | 00:00:00 | | 2008-11-26 | 642,300 | 14.20 | 15.48 | 13.93 | 15.36 | 00:00:00 | | 2008-11-28 | 717,400 | 14.25 | 15.70 | 14.25 | 15.17 | 00:00:00 | | 2008-12-01 | 1,712,900 | 14.39 | 14.88 | 13.51 | 13.98 | 00:00:00 | | 2008-12-02 | 993,800 | 14.81 | 15.64 | 14.69 | 15.60 | 00:00:00 | | 2008-12-03 | 756,400 | 15.00 | 15.35 | 14.41 | 14.70 | 00:00:00 | | 2008-12-04 | 933,000 | 14.70 | 15.13 | 13.79 | 14.16 | 00:00:00 | | 2008-12-05 | 1,001,300 | 13.73 | 14.70 | 12.85 | 14.41 | 00:00:00 | | 2008-12-08 | 1,030,000 | 15.64 | 16.20 | 15.08 | 16.00 | 00:00:00 | | 2008-12-09 | 1,002,800 | 14.95 | 15.31 | 14.47 | 14.98 | 00:00:00 | | 2008-12-10 | 1,127,000 | 15.26 | 16.17 | 14.89 | 15.98 | 00:00:00 | | 2008-12-11 | 710,000 | 16.02 | 17.26 | 15.61 | 15.68 | 00:00:00 | | 2008-12-12 | 723,000 | 16.25 | 17.37 | 16.09 | 17.04 | 00:00:00 | | 2008-12-15 | 721,500 | 17.42 | 18.23 | 17.25 | 17.94 | 00:00:00 | | 2008-12-16 | 710,000 | 17.94 | 19.29 | 17.11 | 19.29 | 00:00:00 | | 2008-12-17 | 601,200 | 19.14 | 19.50 | 18.80 | 19.23 | 00:00:00 | | 2008-12-18 | 1,034,200 | 19.09 | 19.55 | 17.20 | 17.34 | 00:00:00 | | 2008-12-19 | 1,145,600 | 18.85 | 19.91 | 18.56 | 19.35 | 00:00:00 | | 2008-12-22 | 549,400 | 19.13 | 20.31 | 18.53 | 18.82 | 00:00:00 | | 2008-12-23 | 456,200 | 18.63 | 19.75 | 18.61 | 19.60 | 00:00:00 | | 2008-12-24 | 175,600 | 19.72 | 19.72 | 18.83 | 18.88 | 00:00:00 | | 2008-12-26 | 197,900 | 18.77 | 20.20 | 18.77 | 20.00 | 00:00:00 | | 2008-12-29 | 532,600 | 20.52 | 21.44 | 20.33 | 21.04 | 00:00:00 | | 2008-12-30 | 310,100 | 20.51 | 21.16 | 20.40 | 20.93 | 00:00:00 | | 2008-12-31 | 326,000 | 20.72 | 22.07 | 20.38 | 21.93 | 00:00:00 | | 2009-01-02 | 305,700 | 21.68 | 22.62 | 21.48 | 21.92 | 00:00:00 | | 2009-01-05 | 946,700 | 20.81 | 20.81 | 19.32 | 19.69 | 00:00:00 | | 2009-01-06 | 820,600 | 19.29 | 20.19 | 19.05 | 19.88 | 00:00:00 | | 2009-01-07 | 738,900 | 19.00 | 19.00 | 17.50 | 17.53 | 00:00:00 | | 2009-01-08 | 820,800 | 17.76 | 18.60 | 17.70 | 18.55 | 00:00:00 | | 2009-01-09 | 462,400 | 19.00 | 19.66 | 18.64 | 19.10 | 00:00:00 | | 2009-01-12 | 531,700 | 18.50 | 18.50 | 17.55 | 17.59 | 00:00:00 | | 2009-01-13 | 630,300 | 17.68 | 18.36 | 17.46 | 18.27 | 00:00:00 | | 2009-01-14 | 532,000 | 17.61 | 17.81 | 16.59 | 16.72 | 00:00:00 | | 2009-01-15 | 613,700 | 16.70 | 17.82 | 16.50 | 17.72 | 00:00:00 | | 2009-01-16 | 555,400 | 18.25 | 18.85 | 17.68 | 18.65 | 00:00:00 | | 2009-01-20 | 992,000 | 18.60 | 19.35 | 18.17 | 18.23 | 00:00:00 | | 2009-01-21 | 653,900 | 18.69 | 19.96 | 18.55 | 19.96 | 00:00:00 | | 2009-01-22 | 512,700 | 18.91 | 19.64 | 18.86 | 18.96 | 00:00:00 | | 2009-01-23 | 1,420,400 | 19.25 | 20.07 | 19.02 | 19.97 | 00:00:00 | | 2009-01-26 | 1,241,200 | 20.11 | 20.65 | 19.20 | 19.54 | 00:00:00 | | 2009-01-27 | 1,000,600 | 20.36 | 20.72 | 19.70 | 19.86 | 00:00:00 | | 2009-01-28 | 711,600 | 20.44 | 20.68 | 19.81 | 20.00 | 00:00:00 | | 2009-01-29 | 766,100 | 19.54 | 20.83 | 19.27 | 20.62 | 00:00:00 | | 2009-01-30 | 679,700 | 20.44 | 20.92 | 19.76 | 20.15 | 00:00:00 | | 2009-02-02 | 553,800 | 19.20 | 19.91 | 19.04 | 19.33 | 00:00:00 | | 2009-02-03 | 561,800 | 19.35 | 19.99 | 19.35 | 19.85 | 00:00:00 | | 2009-02-04 | 728,600 | 19.57 | 20.51 | 19.47 | 19.82 | 00:00:00 | | 2009-02-05 | 511,600 | 20.12 | 20.79 | 20.12 | 20.63 | 00:00:00 | | 2009-02-06 | 443,800 | 20.48 | 21.77 | 20.34 | 21.77 | 00:00:00 | | 2009-02-09 | 342,600 | 21.70 | 21.74 | 20.92 | 20.92 | 00:00:00 | | 2009-02-10 | 461,500 | 21.39 | 21.87 | 20.60 | 21.09 | 00:00:00 | | 2009-02-11 | 1,043,900 | 20.77 | 22.15 | 20.54 | 21.74 | 00:00:00 | | 2009-02-12 | 649,600 | 21.84 | 22.38 | 21.34 | 22.29 | 00:00:00 | | 2009-02-13 | 478,100 | 22.01 | 22.12 | 21.05 | 21.49 | 00:00:00 | | 2009-02-17 | 1,413,800 | 22.49 | 23.43 | 22.44 | 22.79 | 00:00:00 | | 2009-02-18 | 1,628,800 | 23.73 | 23.73 | 22.15 | 22.80 | 00:00:00 | | 2009-02-19 | 763,700 | 22.89 | 22.89 | 21.90 | 21.94 | 00:00:00 | | 2009-02-20 | 1,049,700 | 22.73 | 23.42 | 22.00 | 22.96 | 00:00:00 | | 2009-02-23 | 1,912,700 | 22.50 | 23.55 | 21.79 | 22.75 | 00:00:00 | | 2009-02-24 | 1,341,900 | 22.90 | 22.92 | 21.42 | 21.61 | 00:00:00 | | 2009-02-25 | 1,328,300 | 21.27 | 22.64 | 21.05 | 21.21 | 00:00:00 | | 2009-02-26 | 1,001,100 | 21.13 | 22.06 | 20.78 | 21.62 | 00:00:00 | | 2009-02-27 | 704,000 | 21.41 | 22.35 | 21.12 | 21.40 | 00:00:00 | | 2009-03-02 | 1,035,100 | 21.90 | 22.16 | 20.56 | 20.91 | 00:00:00 | | 2009-03-03 | 648,200 | 21.00 | 21.20 | 20.01 | 20.71 | 00:00:00 | | 2009-03-04 | 0 | 20.71 | 20.71 | 20.71 | 20.71 | 00:00:00 | | 2009-03-05 | 1,583,200 | 19.97 | 20.58 | 19.26 | 19.93 | 00:00:00 | | 2009-03-06 | 776,300 | 20.81 | 20.81 | 19.89 | 20.20 | 00:00:00 | | 2009-03-09 | 576,100 | 19.70 | 20.06 | 18.90 | 19.15 | 00:00:00 | | 2009-03-10 | 1,164,500 | 19.15 | 19.22 | 18.05 | 18.55 | 00:00:00 | | 2009-03-11 | 1,187,500 | 18.58 | 19.98 | 18.56 | 19.50 | 00:00:00 | | 2009-03-12 | 527,000 | 19.54 | 20.06 | 19.28 | 20.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
