|
 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 | | 2002-12-13 | 22,200 | 15.19 | 15.35 | 14.91 | 15.35 | 00:00:00 | | 2002-12-16 | 31,800 | 15.35 | 15.70 | 15.06 | 15.70 | 00:00:00 | | 2002-12-17 | 63,200 | 15.71 | 16.00 | 15.30 | 15.34 | 00:00:00 | | 2002-12-18 | 38,400 | 15.60 | 15.75 | 15.30 | 15.50 | 00:00:00 | | 2002-12-19 | 40,800 | 15.75 | 15.95 | 15.50 | 15.65 | 00:00:00 | | 2002-12-20 | 23,800 | 15.20 | 15.34 | 14.95 | 14.95 | 00:00:00 | | 2002-12-23 | 12,400 | 15.25 | 15.63 | 15.25 | 15.60 | 00:00:00 | | 2002-12-24 | 4,000 | 15.45 | 15.45 | 15.45 | 15.45 | 00:00:00 | | 2002-12-26 | 8,600 | 15.65 | 15.99 | 15.60 | 15.65 | 00:00:00 | | 2002-12-27 | 8,800 | 15.99 | 16.33 | 15.82 | 16.25 | 00:00:00 | | 2002-12-30 | 17,200 | 16.41 | 16.54 | 16.00 | 16.10 | 00:00:00 | | 2002-12-31 | 5,200 | 15.99 | 16.32 | 15.95 | 16.11 | 00:00:00 | | 2003-01-02 | 8,200 | 16.28 | 16.30 | 16.10 | 16.30 | 00:00:00 | | 2003-01-03 | 52,600 | 16.00 | 16.69 | 15.95 | 16.56 | 00:00:00 | | 2003-01-06 | 92,000 | 17.08 | 17.21 | 16.82 | 16.85 | 00:00:00 | | 2003-01-07 | 42,200 | 16.80 | 17.27 | 16.70 | 16.75 | 00:00:00 | | 2003-01-08 | 12,200 | 16.52 | 17.30 | 16.52 | 17.30 | 00:00:00 | | 2003-01-09 | 400 | 16.80 | 17.37 | 16.80 | 17.37 | 00:00:00 | | 2003-01-10 | 6,000 | 17.10 | 17.10 | 17.00 | 17.02 | 00:00:00 | | 2003-01-13 | 2,000 | 17.43 | 17.43 | 17.40 | 17.42 | 00:00:00 | | 2003-01-14 | 7,200 | 17.15 | 17.24 | 16.70 | 16.70 | 00:00:00 | | 2003-01-15 | 4,800 | 16.55 | 17.08 | 16.55 | 17.06 | 00:00:00 | | 2003-01-16 | 15,200 | 17.00 | 17.50 | 16.83 | 17.50 | 00:00:00 | | 2003-01-17 | 16,200 | 17.47 | 17.47 | 17.23 | 17.44 | 00:00:00 | | 2003-01-21 | 11,800 | 17.44 | 17.46 | 17.10 | 17.46 | 00:00:00 | | 2003-01-22 | 5,600 | 17.50 | 17.75 | 17.50 | 17.75 | 00:00:00 | | 2003-01-23 | 50,200 | 18.38 | 18.61 | 18.00 | 18.41 | 00:00:00 | | 2003-01-24 | 38,200 | 19.00 | 19.40 | 18.90 | 19.11 | 00:00:00 | | 2003-01-27 | 43,600 | 19.50 | 19.50 | 19.10 | 19.30 | 00:00:00 | | 2003-01-28 | 16,400 | 18.30 | 18.45 | 17.91 | 18.04 | 00:00:00 | | 2003-01-29 | 22,400 | 18.00 | 18.44 | 17.84 | 17.92 | 00:00:00 | | 2003-01-30 | 11,600 | 17.45 | 17.69 | 17.00 | 17.65 | 00:00:00 | | 2003-01-31 | 9,200 | 17.20 | 17.85 | 17.20 | 17.55 | 00:00:00 | | 2003-02-03 | 19,800 | 17.74 | 17.74 | 17.32 | 17.56 | 00:00:00 | | 2003-02-04 | 22,000 | 17.85 | 18.30 | 17.85 | 18.25 | 00:00:00 | | 2003-02-05 | 36,400 | 18.45 | 18.45 | 17.94 | 18.02 | 00:00:00 | | 2003-02-06 | 19,000 | 18.05 | 18.05 | 17.70 | 17.94 | 00:00:00 | | 2003-02-07 | 3,800 | 18.05 | 18.20 | 18.02 | 18.09 | 00:00:00 | | 2003-02-10 | 28,400 | 17.75 | 17.75 | 17.17 | 17.21 | 00:00:00 | | 2003-02-11 | 29,600 | 16.90 | 17.01 | 16.66 | 16.83 | 00:00:00 | | 2003-02-12 | 61,000 | 16.67 | 16.70 | 16.17 | 16.17 | 00:00:00 | | 2003-02-13 | 8,800 | 16.49 | 16.81 | 16.48 | 16.81 | 00:00:00 | | 2003-02-14 | 11,000 | 16.70 | 16.71 | 16.56 | 16.56 | 00:00:00 | | 2003-02-18 | 61,600 | 16.01 | 16.01 | 15.70 | 15.90 | 00:00:00 | | 2003-02-19 | 40,400 | 16.00 | 16.29 | 15.76 | 16.25 | 00:00:00 | | 2003-02-20 | 11,600 | 16.55 | 17.15 | 16.55 | 17.08 | 00:00:00 | | 2003-02-21 | 9,000 | 17.02 | 17.19 | 16.93 | 16.94 | 00:00:00 | | 2003-02-24 | 17,000 | 16.60 | 17.45 | 16.60 | 17.45 | 00:00:00 | | 2003-02-25 | 26,200 | 17.40 | 17.40 | 16.62 | 16.80 | 00:00:00 | | 2003-02-26 | 49,600 | 16.80 | 17.05 | 16.80 | 16.81 | 00:00:00 | | 2003-02-27 | 27,600 | 17.24 | 17.24 | 16.66 | 16.77 | 00:00:00 | | 2003-02-28 | 1,200 | 16.70 | 17.00 | 16.70 | 17.00 | 00:00:00 | | 2003-03-03 | 19,800 | 16.55 | 16.98 | 16.25 | 16.25 | 00:00:00 | | 2003-03-04 | 15,200 | 16.76 | 17.31 | 16.76 | 17.08 | 00:00:00 | | 2003-03-05 | 18,200 | 17.55 | 18.06 | 17.55 | 18.06 | 00:00:00 | | 2003-03-06 | 7,400 | 18.06 | 18.10 | 17.76 | 17.96 | 00:00:00 | | 2003-03-07 | 19,200 | 17.90 | 17.95 | 17.55 | 17.55 | 00:00:00 | | 2003-03-10 | 7,800 | 17.69 | 17.69 | 17.30 | 17.50 | 00:00:00 | | 2003-03-11 | 9,000 | 17.25 | 17.31 | 17.03 | 17.03 | 00:00:00 | | 2003-03-12 | 6,400 | 16.75 | 16.75 | 16.49 | 16.49 | 00:00:00 | | 2003-03-13 | 56,400 | 16.25 | 16.25 | 15.44 | 15.99 | 00:00:00 | | 2003-03-14 | 31,200 | 15.51 | 16.10 | 15.51 | 15.80 | 00:00:00 | | 2003-03-17 | 5,000 | 16.52 | 16.52 | 16.15 | 16.15 | 00:00:00 | | 2003-03-18 | 600 | 16.05 | 16.20 | 16.05 | 16.20 | 00:00:00 | | 2003-03-19 | 8,800 | 16.00 | 16.00 | 15.75 | 15.75 | 00:00:00 | | 2003-03-20 | 32,200 | 15.50 | 16.00 | 15.28 | 15.30 | 00:00:00 | | 2003-03-21 | 14,400 | 15.70 | 15.70 | 15.11 | 15.20 | 00:00:00 | | 2003-03-24 | 3,600 | 15.40 | 15.75 | 15.40 | 15.75 | 00:00:00 | | 2003-03-25 | 17,200 | 15.75 | 16.09 | 15.70 | 15.70 | 00:00:00 | | 2003-03-26 | 21,200 | 15.70 | 16.10 | 15.70 | 16.10 | 00:00:00 | | 2003-03-27 | 8,200 | 16.09 | 16.09 | 15.70 | 15.70 | 00:00:00 | | 2003-03-28 | 3,400 | 16.00 | 16.10 | 16.00 | 16.10 | 00:00:00 | | 2003-03-31 | 1,800 | 16.22 | 16.45 | 16.05 | 16.32 | 00:00:00 | | 2003-04-01 | 2,600 | 16.40 | 16.40 | 16.02 | 16.02 | 00:00:00 | | 2003-04-02 | 12,400 | 15.80 | 15.80 | 15.70 | 15.79 | 00:00:00 | | 2003-04-03 | 2,800 | 15.50 | 15.50 | 15.38 | 15.38 | 00:00:00 | | 2003-04-04 | 400 | 15.41 | 15.41 | 15.41 | 15.41 | 00:00:00 | | 2003-04-07 | 16,600 | 15.29 | 15.29 | 14.85 | 15.25 | 00:00:00 | | 2003-04-08 | 2,200 | 15.59 | 15.74 | 15.52 | 15.52 | 00:00:00 | | 2003-04-09 | 9,200 | 15.84 | 16.00 | 15.45 | 16.00 | 00:00:00 | | 2003-04-10 | 5,400 | 15.81 | 16.20 | 15.81 | 16.20 | 00:00:00 | | 2003-04-11 | 6,000 | 16.10 | 16.25 | 16.10 | 16.25 | 00:00:00 | | 2003-04-15 | 400 | 15.85 | 15.85 | 15.85 | 15.85 | 00:00:00 | | 2003-04-16 | 8,000 | 15.99 | 15.99 | 15.75 | 15.75 | 00:00:00 | | 2003-04-17 | 800 | 15.99 | 15.99 | 15.99 | 15.99 | 00:00:00 | | 2003-04-21 | 1,200 | 16.00 | 16.15 | 16.00 | 16.15 | 00:00:00 | | 2003-04-22 | 5,200 | 16.15 | 16.40 | 16.15 | 16.19 | 00:00:00 | | 2003-04-23 | 200 | 16.55 | 16.55 | 16.55 | 16.55 | 00:00:00 | | 2003-04-24 | 3,200 | 16.75 | 16.75 | 16.75 | 16.75 | 00:00:00 | | 2003-04-25 | 400 | 16.77 | 16.77 | 16.77 | 16.77 | 00:00:00 | | 2003-04-28 | 16,200 | 16.75 | 16.75 | 16.35 | 16.55 | 00:00:00 | | 2003-04-29 | 600 | 16.75 | 16.75 | 16.74 | 16.74 | 00:00:00 | | 2003-04-30 | 5,400 | 16.75 | 16.75 | 16.58 | 16.65 | 00:00:00 | | 2003-05-01 | 2,800 | 16.90 | 17.25 | 16.90 | 17.25 | 00:00:00 | | 2003-05-02 | 2,200 | 17.15 | 17.25 | 17.15 | 17.25 | 00:00:00 | | 2003-05-05 | 4,800 | 17.25 | 17.41 | 17.25 | 17.41 | 00:00:00 | | 2003-05-06 | 20,600 | 17.41 | 17.53 | 17.14 | 17.40 | 00:00:00 | | 2003-05-07 | 6,800 | 17.49 | 17.57 | 17.14 | 17.17 | 00:00:00 | | 2003-05-08 | 6,600 | 17.49 | 17.63 | 17.49 | 17.63 | 00:00:00 | | 2003-05-09 | 11,400 | 17.62 | 17.69 | 17.62 | 17.68 | 00:00:00 | | 2003-05-12 | 12,400 | 17.80 | 18.11 | 17.80 | 18.03 | 00:00:00 | | 2003-05-13 | 51,600 | 17.85 | 17.85 | 17.85 | 17.85 | 00:00:00 | | 2003-05-14 | 58,800 | 18.25 | 18.25 | 17.80 | 17.85 | 00:00:00 | | 2003-05-15 | 102,000 | 17.70 | 17.70 | 17.42 | 17.67 | 00:00:00 | | 2003-05-16 | 26,000 | 18.29 | 18.40 | 18.15 | 18.23 | 00:00:00 | | 2003-05-19 | 102,800 | 18.96 | 19.70 | 18.96 | 19.56 | 00:00:00 | | 2003-05-20 | 123,000 | 19.85 | 19.85 | 19.41 | 19.64 | 00:00:00 | | 2003-05-21 | 59,400 | 19.75 | 19.90 | 19.54 | 19.69 | 00:00:00 | | 2003-05-22 | 6,600 | 19.25 | 19.45 | 19.19 | 19.30 | 00:00:00 | | 2003-05-23 | 6,000 | 19.45 | 19.45 | 19.14 | 19.20 | 00:00:00 | | 2003-05-27 | 64,400 | 19.25 | 19.25 | 18.51 | 18.51 | 00:00:00 | | 2003-05-28 | 32,600 | 18.40 | 18.40 | 17.64 | 17.95 | 00:00:00 | | 2003-05-29 | 13,000 | 17.90 | 18.24 | 17.90 | 18.24 | 00:00:00 | | 2003-05-30 | 5,600 | 17.80 | 18.15 | 17.64 | 18.10 | 00:00:00 | | 2003-06-02 | 9,800 | 17.60 | 17.90 | 17.60 | 17.80 | 00:00:00 | | 2003-06-03 | 6,400 | 18.00 | 18.00 | 17.61 | 17.62 | 00:00:00 | | 2003-06-04 | 3,200 | 17.80 | 17.80 | 17.75 | 17.75 | 00:00:00 | | 2003-06-05 | 67,600 | 18.10 | 18.67 | 18.10 | 18.67 | 00:00:00 | | 2003-06-06 | 33,200 | 18.80 | 18.80 | 18.40 | 18.40 | 00:00:00 | | 2003-06-09 | 2,800 | 18.80 | 19.00 | 18.50 | 18.50 | 00:00:00 | | 2003-06-10 | 41,600 | 17.90 | 18.00 | 17.50 | 17.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
