|
 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 | | 2009-09-01 | 327,900 | 22.81 | 23.27 | 22.53 | 22.59 | 00:00:00 | | 2009-09-02 | 817,700 | 23.01 | 24.50 | 23.01 | 24.41 | 00:00:00 | | 2009-09-03 | 929,500 | 24.83 | 25.86 | 24.83 | 25.62 | 00:00:00 | | 2009-09-04 | 643,100 | 25.26 | 25.89 | 25.11 | 25.57 | 00:00:00 | | 2009-09-08 | 1,909,400 | 26.50 | 26.96 | 25.60 | 26.09 | 00:00:00 | | 2009-09-09 | 675,900 | 26.52 | 26.77 | 25.80 | 26.26 | 00:00:00 | | 2009-09-10 | 645,100 | 26.02 | 26.46 | 25.66 | 26.19 | 00:00:00 | | 2009-09-11 | 722,100 | 26.50 | 27.24 | 26.40 | 26.65 | 00:00:00 | | 2009-09-14 | 476,500 | 26.18 | 26.30 | 25.75 | 26.01 | 00:00:00 | | 2009-09-15 | 830,200 | 25.80 | 26.81 | 25.65 | 26.64 | 00:00:00 | | 2009-09-16 | 771,700 | 27.80 | 28.11 | 27.53 | 28.06 | 00:00:00 | | 2009-09-17 | 822,700 | 27.55 | 28.17 | 26.94 | 27.22 | 00:00:00 | | 2009-09-18 | 950,600 | 26.98 | 26.98 | 26.11 | 26.27 | 00:00:00 | | 2009-09-21 | 685,700 | 25.50 | 25.81 | 24.74 | 25.69 | 00:00:00 | | 2009-09-22 | 541,900 | 26.37 | 26.69 | 26.08 | 26.42 | 00:00:00 | | 2009-09-23 | 687,500 | 26.86 | 27.06 | 26.20 | 26.23 | 00:00:00 | | 2009-09-24 | 530,800 | 26.61 | 26.61 | 25.16 | 25.56 | 00:00:00 | | 2009-09-25 | 756,800 | 25.44 | 25.73 | 24.86 | 25.23 | 00:00:00 | | 2009-09-28 | 700,900 | 25.12 | 25.12 | 24.52 | 24.64 | 00:00:00 | | 2009-09-29 | 500,800 | 24.63 | 25.24 | 24.40 | 24.96 | 00:00:00 | | 2009-09-30 | 632,100 | 25.15 | 25.17 | 24.11 | 25.05 | 00:00:00 | | 2009-10-01 | 658,600 | 25.18 | 25.22 | 24.40 | 24.44 | 00:00:00 | | 2009-10-02 | 586,900 | 24.63 | 25.39 | 24.17 | 24.61 | 00:00:00 | | 2009-10-05 | 445,800 | 24.82 | 26.10 | 24.81 | 25.85 | 00:00:00 | | 2009-10-06 | 854,000 | 26.94 | 27.64 | 26.61 | 27.48 | 00:00:00 | | 2009-10-07 | 648,900 | 27.73 | 27.95 | 27.22 | 27.90 | 00:00:00 | | 2009-10-08 | 1,071,300 | 28.37 | 29.73 | 28.27 | 29.24 | 00:00:00 | | 2009-10-09 | 807,400 | 28.99 | 29.13 | 28.06 | 28.15 | 00:00:00 | | 2009-10-12 | 360,600 | 28.56 | 29.12 | 28.10 | 28.53 | 00:00:00 | | 2009-10-13 | 680,200 | 29.20 | 29.49 | 28.53 | 29.07 | 00:00:00 | | 2009-10-14 | 1,341,300 | 30.11 | 30.55 | 29.58 | 29.77 | 00:00:00 | | 2009-10-15 | 874,300 | 29.40 | 29.58 | 28.79 | 29.04 | 00:00:00 | | 2009-10-16 | 718,400 | 29.00 | 29.30 | 28.61 | 28.88 | 00:00:00 | | 2009-10-19 | 1,699,300 | 29.01 | 29.73 | 28.81 | 29.65 | 00:00:00 | | 2009-10-20 | 1,023,400 | 30.08 | 30.08 | 28.92 | 29.55 | 00:00:00 | | 2009-10-21 | 1,078,100 | 29.50 | 30.44 | 29.30 | 29.70 | 00:00:00 | | 2009-10-22 | 1,023,100 | 29.69 | 29.96 | 29.00 | 29.89 | 00:00:00 | | 2009-10-23 | 860,300 | 30.02 | 30.37 | 29.40 | 29.54 | 00:00:00 | | 2009-10-26 | 1,308,200 | 29.70 | 30.16 | 28.55 | 28.70 | 00:00:00 | | 2009-10-27 | 572,600 | 28.45 | 28.69 | 27.61 | 28.10 | 00:00:00 | | 2009-10-28 | 953,300 | 27.36 | 27.97 | 26.52 | 26.59 | 00:00:00 | | 2009-10-29 | 735,900 | 26.95 | 28.24 | 26.95 | 28.17 | 00:00:00 | | 2009-10-30 | 800,100 | 28.10 | 28.10 | 26.26 | 27.26 | 00:00:00 | | 2009-11-02 | 1,054,700 | 27.66 | 28.69 | 27.38 | 28.11 | 00:00:00 | | 2009-11-03 | 1,514,500 | 28.12 | 30.30 | 28.01 | 30.25 | 00:00:00 | | 2009-11-04 | 1,791,800 | 30.62 | 31.29 | 30.00 | 30.63 | 00:00:00 | | 2009-11-05 | 809,200 | 30.43 | 30.50 | 29.52 | 30.01 | 00:00:00 | | 2009-11-06 | 1,038,200 | 30.68 | 31.00 | 30.13 | 30.80 | 00:00:00 | | 2009-11-09 | 1,090,200 | 32.01 | 32.59 | 31.75 | 31.89 | 00:00:00 | | 2009-11-10 | 762,600 | 31.79 | 31.80 | 30.73 | 31.59 | 00:00:00 | | 2009-11-11 | 614,300 | 32.14 | 32.38 | 31.48 | 31.96 | 00:00:00 | | 2009-11-12 | 715,600 | 31.88 | 32.01 | 30.74 | 30.96 | 00:00:00 | | 2009-11-13 | 498,600 | 31.02 | 32.05 | 30.75 | 31.85 | 00:00:00 | | 2009-11-16 | 817,000 | 32.83 | 33.54 | 32.53 | 33.34 | 00:00:00 | | 2009-11-17 | 662,500 | 32.42 | 32.81 | 31.82 | 32.73 | 00:00:00 | | 2009-11-18 | 568,500 | 33.27 | 33.37 | 32.28 | 32.75 | 00:00:00 | | 2009-11-19 | 718,700 | 32.88 | 32.90 | 31.90 | 32.87 | 00:00:00 | | 2009-11-20 | 568,400 | 32.40 | 33.11 | 31.95 | 33.05 | 00:00:00 | | 2009-11-23 | 1,006,900 | 34.59 | 35.00 | 33.79 | 34.26 | 00:00:00 | | 2009-11-24 | 634,600 | 34.10 | 34.10 | 33.12 | 33.80 | 00:00:00 | | 2009-11-25 | 616,400 | 34.07 | 34.60 | 33.55 | 34.60 | 00:00:00 | | 2009-11-27 | 768,500 | 32.10 | 33.00 | 31.25 | 32.39 | 00:00:00 | | 2009-11-30 | 843,700 | 32.61 | 33.28 | 32.40 | 32.82 | 00:00:00 | | 2009-12-01 | 954,900 | 33.50 | 34.37 | 33.36 | 34.11 | 00:00:00 | | 2009-12-02 | 1,091,700 | 34.67 | 35.06 | 34.40 | 34.75 | 00:00:00 | | 2009-12-03 | 835,100 | 34.00 | 34.28 | 33.29 | 33.71 | 00:00:00 | | 2009-12-04 | 2,098,600 | 33.00 | 33.26 | 31.30 | 31.64 | 00:00:00 | | 2009-12-07 | 1,327,600 | 30.15 | 31.59 | 29.92 | 30.92 | 00:00:00 | | 2009-12-08 | 1,102,800 | 30.05 | 30.81 | 29.67 | 29.80 | 00:00:00 | | 2009-12-09 | 1,318,800 | 29.72 | 30.30 | 29.16 | 29.94 | 00:00:00 | | 2009-12-10 | 739,000 | 29.52 | 29.93 | 29.13 | 29.47 | 00:00:00 | | 2009-12-11 | 730,400 | 29.75 | 29.92 | 28.95 | 29.33 | 00:00:00 | | 2009-12-14 | 849,700 | 29.92 | 30.27 | 29.41 | 30.25 | 00:00:00 | | 2009-12-15 | 899,500 | 30.24 | 30.29 | 29.30 | 29.41 | 00:00:00 | | 2009-12-16 | 953,600 | 29.31 | 29.91 | 29.11 | 29.40 | 00:00:00 | | 2009-12-17 | 2,121,300 | 28.88 | 28.88 | 27.37 | 27.58 | 00:00:00 | | 2009-12-18 | 2,531,900 | 27.68 | 28.32 | 27.21 | 28.18 | 00:00:00 | | 2009-12-21 | 887,100 | 28.29 | 28.55 | 27.17 | 27.61 | 00:00:00 | | 2009-12-22 | 587,300 | 27.46 | 27.94 | 27.14 | 27.59 | 00:00:00 | | 2009-12-23 | 673,000 | 27.69 | 28.77 | 27.65 | 28.55 | 00:00:00 | | 2009-12-24 | 261,900 | 28.96 | 28.98 | 28.64 | 28.78 | 00:00:00 | | 2009-12-28 | 378,500 | 28.92 | 29.02 | 28.43 | 28.76 | 00:00:00 | | 2009-12-29 | 346,700 | 29.18 | 29.33 | 28.65 | 28.80 | 00:00:00 | | 2009-12-30 | 402,700 | 28.55 | 28.78 | 28.35 | 28.73 | 00:00:00 | | 2009-12-31 | 435,700 | 29.40 | 29.52 | 29.11 | 29.21 | 00:00:00 | | 2010-01-04 | 679,500 | 30.05 | 30.75 | 30.05 | 30.58 | 00:00:00 | | 2010-01-05 | 525,300 | 30.80 | 30.92 | 30.00 | 30.63 | 00:00:00 | | 2010-01-06 | 758,500 | 30.96 | 32.19 | 30.92 | 31.63 | 00:00:00 | | 2010-01-07 | 463,800 | 31.64 | 31.75 | 31.15 | 31.34 | 00:00:00 | | 2010-01-08 | 406,800 | 31.22 | 31.58 | 30.63 | 31.53 | 00:00:00 | | 2010-01-11 | 364,400 | 32.25 | 32.50 | 31.78 | 32.09 | 00:00:00 | | 2010-01-12 | 552,200 | 31.70 | 31.92 | 30.50 | 30.75 | 00:00:00 | | 2010-01-13 | 360,900 | 30.86 | 31.07 | 30.05 | 31.04 | 00:00:00 | | 2010-01-14 | 321,800 | 30.97 | 31.18 | 30.53 | 30.84 | 00:00:00 | | 2010-01-15 | 386,500 | 30.46 | 30.49 | 29.75 | 29.99 | 00:00:00 | | 2010-01-19 | 450,900 | 30.26 | 31.07 | 30.26 | 31.05 | 00:00:00 | | 2010-01-20 | 914,300 | 29.79 | 30.02 | 28.89 | 29.14 | 00:00:00 | | 2010-01-21 | 1,192,400 | 28.55 | 28.73 | 27.34 | 27.37 | 00:00:00 | | 2010-01-22 | 810,300 | 27.66 | 28.28 | 27.08 | 27.50 | 00:00:00 | | 2010-01-25 | 578,200 | 27.80 | 27.84 | 26.77 | 26.99 | 00:00:00 | | 2010-01-26 | 604,400 | 26.51 | 27.30 | 26.39 | 27.00 | 00:00:00 | | 2010-01-27 | 1,057,700 | 26.30 | 26.45 | 25.59 | 26.16 | 00:00:00 | | 2010-01-28 | 1,031,400 | 26.28 | 26.34 | 25.06 | 25.75 | 00:00:00 | | 2010-01-29 | 1,200,900 | 25.00 | 25.20 | 24.10 | 24.25 | 00:00:00 | | 2010-02-01 | 969,600 | 24.17 | 25.31 | 24.17 | 25.31 | 00:00:00 | | 2010-02-02 | 715,600 | 25.64 | 26.02 | 25.16 | 25.70 | 00:00:00 | | 2010-02-03 | 472,600 | 25.49 | 25.78 | 25.03 | 25.23 | 00:00:00 | | 2010-02-04 | 1,084,600 | 24.59 | 24.61 | 23.75 | 23.81 | 00:00:00 | | 2010-02-05 | 1,449,200 | 23.76 | 24.79 | 23.41 | 24.69 | 00:00:00 | | 2010-02-08 | 595,900 | 24.39 | 24.62 | 23.74 | 23.75 | 00:00:00 | | 2010-02-09 | 845,200 | 24.78 | 25.87 | 24.71 | 25.52 | 00:00:00 | | 2010-02-10 | 888,200 | 24.52 | 24.78 | 23.88 | 24.61 | 00:00:00 | | 2010-02-11 | 944,700 | 25.36 | 26.24 | 24.98 | 26.23 | 00:00:00 | | 2010-02-12 | 585,700 | 25.14 | 25.61 | 24.81 | 25.56 | 00:00:00 | | 2010-02-16 | 852,200 | 25.47 | 25.95 | 25.32 | 25.87 | 00:00:00 | | 2010-02-17 | 504,200 | 26.03 | 26.17 | 25.40 | 25.56 | 00:00:00 | | 2010-02-18 | 1,021,300 | 25.27 | 25.63 | 25.06 | 25.57 | 00:00:00 | | 2010-02-19 | 1,088,000 | 24.59 | 24.93 | 24.10 | 24.62 | 00:00:00 | | 2010-02-22 | 538,500 | 24.99 | 25.07 | 24.61 | 24.63 | 00:00:00 | | 2010-02-23 | 832,100 | 24.96 | 25.10 | 24.11 | 24.15 | 00:00:00 | | 2010-02-24 | 619,900 | 24.08 | 24.34 | 23.90 | 24.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
