|
 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 | | 2001-12-31 | 1,400 | 11.90 | 11.90 | 11.85 | 11.85 | 00:00:00 | | 2002-01-02 | 400 | 12.10 | 12.10 | 12.10 | 12.10 | 00:00:00 | | 2002-01-03 | 2,000 | 12.15 | 12.40 | 12.15 | 12.40 | 00:00:00 | | 2002-01-04 | 1,800 | 12.27 | 12.55 | 12.25 | 12.25 | 00:00:00 | | 2002-01-07 | 7,200 | 12.60 | 12.70 | 12.51 | 12.60 | 00:00:00 | | 2002-01-08 | 22,200 | 12.80 | 13.05 | 12.80 | 13.00 | 00:00:00 | | 2002-01-09 | 39,200 | 13.15 | 13.43 | 13.10 | 13.43 | 00:00:00 | | 2002-01-10 | 11,600 | 13.40 | 13.43 | 13.30 | 13.38 | 00:00:00 | | 2002-01-11 | 10,200 | 13.33 | 13.33 | 13.02 | 13.15 | 00:00:00 | | 2002-01-14 | 1,800 | 13.32 | 13.32 | 13.32 | 13.32 | 00:00:00 | | 2002-01-15 | 21,200 | 13.24 | 13.24 | 13.13 | 13.13 | 00:00:00 | | 2002-01-16 | 37,200 | 13.15 | 14.03 | 13.15 | 14.03 | 00:00:00 | | 2002-01-17 | 8,800 | 14.15 | 14.15 | 13.87 | 13.87 | 00:00:00 | | 2002-01-18 | 1,600 | 13.70 | 13.77 | 13.70 | 13.77 | 00:00:00 | | 2002-01-22 | 8,600 | 13.77 | 13.77 | 13.32 | 13.55 | 00:00:00 | | 2002-01-23 | 800 | 13.70 | 13.71 | 13.70 | 13.71 | 00:00:00 | | 2002-01-24 | 3,800 | 13.54 | 13.54 | 13.05 | 13.52 | 00:00:00 | | 2002-01-25 | 1,600 | 13.55 | 13.70 | 13.54 | 13.70 | 00:00:00 | | 2002-01-28 | 23,800 | 13.69 | 13.75 | 13.49 | 13.75 | 00:00:00 | | 2002-01-29 | 48,000 | 13.75 | 14.54 | 13.75 | 14.31 | 00:00:00 | | 2002-01-30 | 25,400 | 14.48 | 14.49 | 14.24 | 14.49 | 00:00:00 | | 2002-01-31 | 7,200 | 14.38 | 14.38 | 14.35 | 14.38 | 00:00:00 | | 2002-02-01 | 54,400 | 14.75 | 15.30 | 14.75 | 15.30 | 00:00:00 | | 2002-02-04 | 103,200 | 15.30 | 15.48 | 15.10 | 15.45 | 00:00:00 | | 2002-02-05 | 79,800 | 15.45 | 15.86 | 15.20 | 15.83 | 00:00:00 | | 2002-02-06 | 113,200 | 16.13 | 16.35 | 15.55 | 15.55 | 00:00:00 | | 2002-02-07 | 16,800 | 15.75 | 15.75 | 15.55 | 15.74 | 00:00:00 | | 2002-02-08 | 24,600 | 16.20 | 16.38 | 16.09 | 16.34 | 00:00:00 | | 2002-02-11 | 39,600 | 16.25 | 16.50 | 16.20 | 16.20 | 00:00:00 | | 2002-02-12 | 21,400 | 15.90 | 15.91 | 15.55 | 15.70 | 00:00:00 | | 2002-02-13 | 42,400 | 15.69 | 15.69 | 15.05 | 15.15 | 00:00:00 | | 2002-02-14 | 17,600 | 15.51 | 15.95 | 15.50 | 15.85 | 00:00:00 | | 2002-02-15 | 39,200 | 16.05 | 16.41 | 16.05 | 16.16 | 00:00:00 | | 2002-02-19 | 19,000 | 15.50 | 16.07 | 15.25 | 15.25 | 00:00:00 | | 2002-02-20 | 27,600 | 15.08 | 15.08 | 14.50 | 14.65 | 00:00:00 | | 2002-02-21 | 7,200 | 14.67 | 15.00 | 14.67 | 14.90 | 00:00:00 | | 2002-02-22 | 5,600 | 15.45 | 16.00 | 15.45 | 16.00 | 00:00:00 | | 2002-02-25 | 600 | 15.76 | 15.99 | 15.76 | 15.99 | 00:00:00 | | 2002-02-26 | 38,000 | 15.11 | 15.75 | 15.11 | 15.73 | 00:00:00 | | 2002-02-27 | 13,200 | 15.60 | 15.62 | 15.42 | 15.42 | 00:00:00 | | 2002-02-28 | 4,600 | 15.55 | 15.59 | 15.45 | 15.59 | 00:00:00 | | 2002-03-01 | 23,600 | 15.35 | 15.56 | 15.20 | 15.24 | 00:00:00 | | 2002-03-04 | 12,600 | 15.15 | 15.41 | 15.15 | 15.41 | 00:00:00 | | 2002-03-05 | 16,200 | 15.00 | 15.00 | 14.75 | 14.75 | 00:00:00 | | 2002-03-06 | 9,000 | 15.00 | 15.10 | 14.99 | 15.10 | 00:00:00 | | 2002-03-07 | 8,400 | 14.80 | 14.90 | 14.80 | 14.90 | 00:00:00 | | 2002-03-08 | 21,600 | 14.65 | 14.65 | 14.35 | 14.54 | 00:00:00 | | 2002-03-11 | 210,200 | 14.20 | 14.35 | 13.76 | 13.85 | 00:00:00 | | 2002-03-12 | 80,400 | 13.90 | 14.10 | 13.90 | 14.04 | 00:00:00 | | 2002-03-13 | 10,600 | 14.09 | 14.24 | 13.93 | 13.93 | 00:00:00 | | 2002-03-14 | 2,600 | 13.85 | 14.06 | 13.85 | 14.06 | 00:00:00 | | 2002-03-15 | 19,600 | 14.00 | 14.04 | 13.71 | 13.71 | 00:00:00 | | 2002-03-18 | 53,600 | 13.71 | 14.20 | 13.71 | 14.00 | 00:00:00 | | 2002-03-19 | 73,800 | 14.35 | 14.40 | 14.05 | 14.27 | 00:00:00 | | 2002-03-20 | 18,000 | 14.40 | 14.50 | 14.30 | 14.50 | 00:00:00 | | 2002-03-21 | 10,600 | 14.60 | 14.75 | 14.36 | 14.59 | 00:00:00 | | 2002-03-22 | 20,200 | 15.05 | 15.95 | 15.05 | 15.89 | 00:00:00 | | 2002-03-25 | 35,000 | 16.15 | 16.49 | 16.00 | 16.33 | 00:00:00 | | 2002-03-26 | 11,800 | 16.09 | 16.18 | 15.75 | 15.75 | 00:00:00 | | 2002-03-27 | 51,400 | 15.70 | 16.10 | 15.50 | 16.00 | 00:00:00 | | 2002-03-28 | 20,400 | 16.26 | 16.40 | 16.10 | 16.35 | 00:00:00 | | 2002-04-01 | 7,800 | 16.60 | 16.60 | 16.10 | 16.50 | 00:00:00 | | 2002-04-02 | 233,400 | 16.40 | 16.40 | 15.40 | 15.41 | 00:00:00 | | 2002-04-03 | 45,000 | 15.05 | 15.15 | 14.70 | 14.85 | 00:00:00 | | 2002-04-04 | 25,800 | 14.59 | 14.70 | 14.56 | 14.70 | 00:00:00 | | 2002-04-05 | 19,400 | 14.71 | 15.19 | 14.71 | 15.00 | 00:00:00 | | 2002-04-08 | 13,800 | 14.26 | 14.50 | 14.23 | 14.35 | 00:00:00 | | 2002-04-09 | 33,600 | 13.70 | 13.90 | 13.25 | 13.59 | 00:00:00 | | 2002-04-10 | 71,200 | 13.21 | 14.20 | 13.20 | 14.05 | 00:00:00 | | 2002-04-11 | 35,800 | 13.69 | 13.69 | 13.10 | 13.45 | 00:00:00 | | 2002-04-12 | 25,600 | 12.80 | 13.19 | 12.80 | 13.00 | 00:00:00 | | 2002-04-15 | 124,600 | 12.65 | 12.76 | 12.50 | 12.70 | 00:00:00 | | 2002-04-16 | 67,000 | 12.70 | 12.94 | 12.66 | 12.94 | 00:00:00 | | 2002-04-17 | 41,600 | 13.00 | 13.30 | 12.99 | 13.25 | 00:00:00 | | 2002-04-18 | 29,000 | 13.26 | 13.65 | 13.26 | 13.64 | 00:00:00 | | 2002-04-19 | 5,800 | 13.30 | 13.40 | 13.30 | 13.40 | 00:00:00 | | 2002-04-22 | 30,800 | 13.40 | 13.40 | 13.10 | 13.10 | 00:00:00 | | 2002-04-23 | 51,200 | 13.00 | 13.00 | 12.66 | 12.70 | 00:00:00 | | 2002-04-24 | 70,200 | 13.15 | 13.75 | 13.01 | 13.65 | 00:00:00 | | 2002-04-25 | 73,800 | 14.20 | 14.35 | 13.90 | 14.07 | 00:00:00 | | 2002-04-26 | 60,000 | 14.36 | 15.05 | 14.36 | 15.05 | 00:00:00 | | 2002-04-29 | 34,200 | 14.85 | 15.15 | 14.66 | 14.69 | 00:00:00 | | 2002-04-30 | 42,200 | 14.75 | 15.01 | 14.60 | 14.78 | 00:00:00 | | 2002-05-01 | 78,600 | 14.62 | 15.12 | 14.26 | 14.75 | 00:00:00 | | 2002-05-02 | 1,200 | 14.51 | 14.78 | 14.51 | 14.78 | 00:00:00 | | 2002-05-03 | 41,000 | 14.80 | 15.30 | 14.80 | 15.10 | 00:00:00 | | 2002-05-06 | 1,800 | 15.29 | 15.30 | 15.29 | 15.29 | 00:00:00 | | 2002-05-07 | 18,600 | 15.30 | 15.64 | 15.30 | 15.36 | 00:00:00 | | 2002-05-08 | 9,800 | 15.10 | 15.24 | 14.90 | 14.90 | 00:00:00 | | 2002-05-09 | 8,600 | 14.70 | 14.70 | 14.33 | 14.53 | 00:00:00 | | 2002-05-10 | 32,800 | 14.59 | 14.75 | 14.38 | 14.74 | 00:00:00 | | 2002-05-13 | 9,400 | 14.80 | 15.00 | 14.65 | 15.00 | 00:00:00 | | 2002-05-14 | 68,000 | 15.10 | 15.60 | 15.10 | 15.40 | 00:00:00 | | 2002-05-15 | 1,200 | 15.17 | 15.17 | 14.99 | 15.13 | 00:00:00 | | 2002-05-16 | 2,400 | 14.90 | 15.14 | 14.90 | 15.14 | 00:00:00 | | 2002-05-17 | 10,200 | 14.86 | 15.15 | 14.86 | 15.15 | 00:00:00 | | 2002-05-20 | 65,200 | 15.26 | 16.00 | 15.20 | 15.79 | 00:00:00 | | 2002-05-21 | 27,400 | 15.80 | 16.20 | 15.75 | 15.82 | 00:00:00 | | 2002-05-22 | 79,600 | 16.20 | 16.38 | 16.02 | 16.35 | 00:00:00 | | 2002-05-23 | 50,400 | 16.20 | 16.44 | 15.61 | 16.00 | 00:00:00 | | 2002-05-24 | 62,400 | 16.29 | 16.80 | 16.05 | 16.40 | 00:00:00 | | 2002-05-28 | 149,400 | 17.25 | 17.78 | 17.10 | 17.75 | 00:00:00 | | 2002-05-29 | 130,000 | 17.79 | 18.40 | 17.79 | 18.10 | 00:00:00 | | 2002-05-30 | 69,000 | 18.09 | 18.09 | 17.34 | 17.35 | 00:00:00 | | 2002-05-31 | 31,600 | 17.67 | 17.91 | 17.37 | 17.53 | 00:00:00 | | 2002-06-03 | 84,600 | 17.50 | 18.66 | 17.50 | 18.47 | 00:00:00 | | 2002-06-04 | 86,000 | 18.69 | 19.10 | 18.50 | 18.50 | 00:00:00 | | 2002-06-05 | 85,400 | 18.04 | 18.04 | 17.00 | 17.45 | 00:00:00 | | 2002-06-06 | 43,800 | 17.05 | 17.90 | 16.83 | 17.75 | 00:00:00 | | 2002-06-07 | 62,400 | 17.95 | 18.25 | 17.19 | 17.68 | 00:00:00 | | 2002-06-10 | 41,800 | 17.48 | 17.68 | 17.00 | 17.00 | 00:00:00 | | 2002-06-11 | 55,800 | 16.80 | 16.80 | 15.97 | 16.70 | 00:00:00 | | 2002-06-12 | 12,000 | 16.70 | 16.70 | 16.51 | 16.55 | 00:00:00 | | 2002-06-13 | 11,800 | 16.00 | 16.50 | 16.00 | 16.13 | 00:00:00 | | 2002-06-14 | 34,800 | 16.65 | 16.90 | 16.25 | 16.69 | 00:00:00 | | 2002-06-17 | 15,800 | 16.09 | 16.09 | 15.56 | 15.73 | 00:00:00 | | 2002-06-18 | 18,800 | 15.45 | 15.95 | 15.45 | 15.95 | 00:00:00 | | 2002-06-19 | 24,800 | 16.15 | 16.44 | 16.05 | 16.11 | 00:00:00 | | 2002-06-20 | 11,000 | 15.77 | 16.75 | 15.77 | 16.72 | 00:00:00 | | 2002-06-21 | 15,800 | 17.21 | 17.25 | 16.75 | 17.09 | 00:00:00 | | 2002-06-24 | 18,000 | 17.50 | 17.64 | 16.79 | 16.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
