|
 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 | | 2009-03-12 | 527,000 | 19.54 | 20.06 | 19.28 | 20.00 | 00:00:00 | | 2009-03-13 | 338,400 | 20.08 | 20.53 | 19.44 | 19.97 | 00:00:00 | | 2009-03-16 | 266,200 | 19.80 | 19.86 | 19.07 | 19.36 | 00:00:00 | | 2009-03-17 | 417,800 | 19.50 | 20.19 | 19.50 | 20.09 | 00:00:00 | | 2009-03-18 | 1,175,400 | 19.73 | 22.10 | 19.47 | 22.02 | 00:00:00 | | 2009-03-19 | 1,152,600 | 22.42 | 23.34 | 22.37 | 23.01 | 00:00:00 | | 2009-03-20 | 1,341,100 | 23.00 | 23.87 | 22.57 | 23.51 | 00:00:00 | | 2009-03-23 | 591,100 | 23.79 | 23.95 | 23.20 | 23.32 | 00:00:00 | | 2009-03-24 | 454,900 | 22.48 | 22.94 | 22.00 | 22.54 | 00:00:00 | | 2009-03-25 | 850,100 | 22.22 | 23.21 | 22.16 | 22.64 | 00:00:00 | | 2009-03-26 | 455,600 | 22.92 | 23.17 | 22.56 | 22.85 | 00:00:00 | | 2009-03-27 | 283,300 | 21.89 | 22.59 | 21.71 | 21.80 | 00:00:00 | | 2009-03-30 | 341,000 | 21.50 | 22.05 | 21.01 | 21.54 | 00:00:00 | | 2009-03-31 | 758,200 | 22.40 | 22.71 | 21.97 | 22.71 | 00:00:00 | | 2009-04-01 | 671,100 | 22.89 | 24.07 | 22.89 | 24.07 | 00:00:00 | | 2009-04-02 | 1,019,700 | 23.98 | 24.35 | 23.25 | 23.67 | 00:00:00 | | 2009-04-03 | 1,082,500 | 22.37 | 22.75 | 20.94 | 21.01 | 00:00:00 | | 2009-04-06 | 1,011,800 | 20.89 | 20.90 | 19.78 | 20.01 | 00:00:00 | | 2009-04-07 | 606,900 | 20.79 | 21.44 | 20.65 | 21.09 | 00:00:00 | | 2009-04-08 | 397,900 | 21.85 | 22.00 | 21.12 | 21.47 | 00:00:00 | | 2009-04-09 | 329,000 | 21.26 | 21.80 | 21.23 | 21.25 | 00:00:00 | | 2009-04-13 | 365,700 | 21.65 | 22.43 | 21.65 | 22.27 | 00:00:00 | | 2009-04-14 | 542,800 | 21.80 | 22.33 | 21.40 | 21.44 | 00:00:00 | | 2009-04-15 | 662,500 | 21.55 | 21.90 | 21.15 | 21.58 | 00:00:00 | | 2009-04-16 | 541,000 | 21.58 | 21.59 | 20.52 | 20.60 | 00:00:00 | | 2009-04-17 | 529,800 | 20.57 | 20.57 | 19.59 | 19.75 | 00:00:00 | | 2009-04-20 | 772,300 | 20.10 | 20.30 | 19.67 | 19.92 | 00:00:00 | | 2009-04-21 | 601,800 | 19.88 | 20.39 | 19.51 | 19.98 | 00:00:00 | | 2009-04-22 | 478,300 | 19.86 | 20.35 | 19.75 | 20.05 | 00:00:00 | | 2009-04-23 | 725,800 | 20.19 | 21.45 | 20.14 | 20.96 | 00:00:00 | | 2009-04-24 | 565,700 | 21.31 | 22.30 | 21.31 | 22.17 | 00:00:00 | | 2009-04-27 | 406,200 | 21.86 | 21.93 | 21.01 | 21.19 | 00:00:00 | | 2009-04-28 | 279,400 | 20.72 | 20.80 | 20.31 | 20.34 | 00:00:00 | | 2009-04-29 | 501,700 | 21.35 | 22.06 | 21.23 | 21.89 | 00:00:00 | | 2009-04-30 | 459,200 | 21.80 | 21.80 | 21.15 | 21.40 | 00:00:00 | | 2009-05-01 | 211,600 | 20.89 | 21.65 | 20.89 | 21.30 | 00:00:00 | | 2009-05-04 | 572,500 | 21.56 | 22.40 | 21.56 | 22.39 | 00:00:00 | | 2009-05-05 | 446,500 | 22.59 | 22.59 | 21.70 | 22.00 | 00:00:00 | | 2009-05-06 | 501,500 | 22.25 | 22.85 | 21.90 | 22.59 | 00:00:00 | | 2009-05-07 | 379,600 | 22.87 | 23.11 | 22.07 | 22.28 | 00:00:00 | | 2009-05-08 | 537,200 | 22.50 | 23.28 | 22.25 | 23.20 | 00:00:00 | | 2009-05-11 | 326,200 | 23.08 | 23.17 | 22.47 | 22.85 | 00:00:00 | | 2009-05-12 | 859,200 | 23.20 | 24.08 | 23.20 | 23.95 | 00:00:00 | | 2009-05-13 | 600,200 | 23.45 | 23.79 | 22.91 | 22.97 | 00:00:00 | | 2009-05-14 | 523,200 | 22.87 | 23.20 | 22.32 | 23.00 | 00:00:00 | | 2009-05-15 | 476,600 | 22.79 | 23.06 | 21.85 | 22.13 | 00:00:00 | | 2009-05-18 | 410,600 | 22.50 | 22.93 | 22.17 | 22.90 | 00:00:00 | | 2009-05-19 | 791,000 | 23.02 | 23.31 | 22.68 | 22.86 | 00:00:00 | | 2009-05-20 | 2,497,200 | 23.53 | 24.44 | 23.30 | 24.01 | 00:00:00 | | 2009-05-21 | 1,105,000 | 24.32 | 25.18 | 23.88 | 25.05 | 00:00:00 | | 2009-05-22 | 692,200 | 25.49 | 25.82 | 25.17 | 25.43 | 00:00:00 | | 2009-05-26 | 497,100 | 24.59 | 25.42 | 24.16 | 25.39 | 00:00:00 | | 2009-05-27 | 641,700 | 25.07 | 25.61 | 24.51 | 24.51 | 00:00:00 | | 2009-05-28 | 1,265,600 | 25.32 | 26.34 | 25.20 | 25.99 | 00:00:00 | | 2009-05-29 | 2,256,500 | 26.50 | 26.75 | 25.55 | 25.85 | 00:00:00 | | 2009-06-01 | 1,138,900 | 26.39 | 27.08 | 26.21 | 26.39 | 00:00:00 | | 2009-06-02 | 760,900 | 26.50 | 27.45 | 26.50 | 27.24 | 00:00:00 | | 2009-06-03 | 767,400 | 26.58 | 26.83 | 25.14 | 25.38 | 00:00:00 | | 2009-06-04 | 556,300 | 25.20 | 25.96 | 25.18 | 25.87 | 00:00:00 | | 2009-06-05 | 760,600 | 24.50 | 25.16 | 24.14 | 24.34 | 00:00:00 | | 2009-06-08 | 695,700 | 24.21 | 24.37 | 23.55 | 24.20 | 00:00:00 | | 2009-06-09 | 641,500 | 24.60 | 24.68 | 23.99 | 24.22 | 00:00:00 | | 2009-06-10 | 770,800 | 24.90 | 24.98 | 24.00 | 24.36 | 00:00:00 | | 2009-06-11 | 642,400 | 23.85 | 25.10 | 23.82 | 24.46 | 00:00:00 | | 2009-06-12 | 604,300 | 23.35 | 24.06 | 23.25 | 23.75 | 00:00:00 | | 2009-06-15 | 545,600 | 23.30 | 23.35 | 22.64 | 22.82 | 00:00:00 | | 2009-06-16 | 553,200 | 23.29 | 23.70 | 22.98 | 23.18 | 00:00:00 | | 2009-06-17 | 507,500 | 23.10 | 23.10 | 22.25 | 22.91 | 00:00:00 | | 2009-06-18 | 726,300 | 22.96 | 23.60 | 22.79 | 22.80 | 00:00:00 | | 2009-06-19 | 971,000 | 22.93 | 23.76 | 22.91 | 23.20 | 00:00:00 | | 2009-06-22 | 1,045,200 | 22.83 | 23.04 | 22.21 | 22.30 | 00:00:00 | | 2009-06-23 | 779,200 | 22.40 | 23.29 | 22.06 | 23.11 | 00:00:00 | | 2009-06-24 | 651,700 | 23.44 | 23.50 | 22.72 | 23.10 | 00:00:00 | | 2009-06-25 | 617,700 | 23.09 | 23.93 | 22.89 | 23.86 | 00:00:00 | | 2009-06-26 | 366,500 | 23.66 | 24.00 | 23.37 | 23.43 | 00:00:00 | | 2009-06-29 | 427,500 | 23.27 | 23.64 | 22.98 | 23.54 | 00:00:00 | | 2009-06-30 | 549,400 | 23.29 | 23.77 | 23.03 | 23.33 | 00:00:00 | | 2009-07-01 | 360,300 | 23.66 | 24.26 | 23.65 | 24.09 | 00:00:00 | | 2009-07-02 | 338,800 | 23.65 | 23.70 | 23.06 | 23.30 | 00:00:00 | | 2009-07-06 | 433,200 | 22.50 | 22.96 | 22.08 | 22.48 | 00:00:00 | | 2009-07-07 | 280,900 | 22.59 | 22.98 | 22.27 | 22.34 | 00:00:00 | | 2009-07-08 | 634,300 | 22.11 | 22.19 | 21.27 | 21.58 | 00:00:00 | | 2009-07-09 | 592,000 | 22.15 | 22.82 | 22.15 | 22.35 | 00:00:00 | | 2009-07-10 | 357,200 | 21.87 | 22.34 | 21.81 | 22.17 | 00:00:00 | | 2009-07-13 | 515,200 | 22.21 | 22.71 | 21.74 | 22.70 | 00:00:00 | | 2009-07-14 | 309,100 | 22.51 | 22.83 | 22.43 | 22.74 | 00:00:00 | | 2009-07-15 | 320,400 | 23.45 | 23.90 | 23.45 | 23.76 | 00:00:00 | | 2009-07-16 | 155,200 | 23.40 | 23.73 | 23.25 | 23.62 | 00:00:00 | | 2009-07-17 | 372,000 | 23.40 | 23.40 | 22.84 | 23.08 | 00:00:00 | | 2009-07-20 | 347,800 | 23.78 | 24.10 | 23.51 | 24.09 | 00:00:00 | | 2009-07-21 | 282,100 | 24.12 | 24.20 | 23.15 | 23.60 | 00:00:00 | | 2009-07-22 | 318,000 | 23.15 | 23.85 | 22.84 | 23.55 | 00:00:00 | | 2009-07-23 | 337,600 | 23.30 | 23.75 | 23.17 | 23.41 | 00:00:00 | | 2009-07-24 | 250,400 | 23.24 | 23.24 | 22.65 | 23.03 | 00:00:00 | | 2009-07-27 | 263,600 | 22.73 | 23.20 | 22.73 | 23.07 | 00:00:00 | | 2009-07-28 | 457,300 | 22.83 | 22.98 | 22.40 | 22.62 | 00:00:00 | | 2009-07-29 | 446,000 | 22.39 | 22.50 | 21.90 | 22.00 | 00:00:00 | | 2009-07-30 | 329,400 | 22.75 | 23.06 | 22.64 | 22.84 | 00:00:00 | | 2009-07-31 | 401,200 | 22.69 | 23.64 | 22.69 | 23.61 | 00:00:00 | | 2009-08-03 | 500,700 | 23.80 | 23.80 | 23.12 | 23.33 | 00:00:00 | | 2009-08-04 | 438,300 | 23.18 | 23.72 | 22.78 | 23.44 | 00:00:00 | | 2009-08-05 | 324,000 | 23.52 | 23.79 | 23.26 | 23.61 | 00:00:00 | | 2009-08-06 | 276,700 | 23.38 | 23.42 | 22.52 | 22.96 | 00:00:00 | | 2009-08-07 | 315,500 | 22.79 | 22.93 | 22.25 | 22.32 | 00:00:00 | | 2009-08-10 | 614,500 | 22.06 | 22.33 | 21.75 | 22.10 | 00:00:00 | | 2009-08-11 | 703,700 | 21.98 | 22.02 | 21.67 | 21.90 | 00:00:00 | | 2009-08-12 | 438,500 | 21.90 | 22.54 | 21.71 | 22.07 | 00:00:00 | | 2009-08-13 | 425,000 | 22.45 | 22.45 | 21.83 | 22.31 | 00:00:00 | | 2009-08-14 | 308,200 | 22.12 | 22.12 | 21.41 | 21.53 | 00:00:00 | | 2009-08-17 | 427,800 | 20.86 | 21.08 | 20.35 | 20.64 | 00:00:00 | | 2009-08-18 | 283,200 | 20.77 | 21.12 | 20.68 | 20.97 | 00:00:00 | | 2009-08-19 | 339,200 | 20.35 | 20.87 | 20.02 | 20.65 | 00:00:00 | | 2009-08-20 | 313,200 | 20.50 | 20.61 | 20.30 | 20.40 | 00:00:00 | | 2009-08-21 | 367,200 | 21.05 | 21.07 | 20.60 | 20.86 | 00:00:00 | | 2009-08-24 | 337,800 | 20.95 | 21.30 | 20.60 | 20.61 | 00:00:00 | | 2009-08-25 | 497,000 | 21.76 | 21.87 | 21.35 | 21.60 | 00:00:00 | | 2009-08-26 | 526,000 | 22.59 | 22.73 | 22.14 | 22.64 | 00:00:00 | | 2009-08-27 | 394,400 | 22.70 | 23.26 | 22.27 | 23.17 | 00:00:00 | | 2009-08-28 | 300,200 | 23.37 | 23.53 | 23.06 | 23.23 | 00:00:00 | | 2009-08-31 | 259,600 | 23.07 | 23.19 | 22.60 | 23.12 | 00:00:00 | | 2009-09-01 | 327,900 | 22.81 | 23.27 | 22.53 | 22.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
