Lion Selection Group Ltd Historical Data - LSX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Lion Selection Group Ltd (LSX)
Lion Selection Group Ltd (LSX) Historical

Lion Selection Group Ltd (LSX)

0.47

0.005

(1.08%)

Closed July 13 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.025	5.61797752809	0.445	0.47	0.445	175757	0.4485229	DE
4	0.03	6.81818181818	0.44	0.47	0.43	94897	0.44171711	DE
12	0.03	6.81818181818	0.44	0.47	0.42	78457	0.43776001	DE
26	0.0225	5.02793296089	0.4475	0.47	0.405	74582	0.43161134	DE
52	0.04	9.3023255814	0.43	0.47	0.405	72008	0.43198029	DE
156	0.01	2.17391304348	0.46	0.56	0.405	82248	0.46337008	DE
260	0.125	36.231884058	0.345	0.56	0.31	82826	0.4491444	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720764900	0.47	0.005	1.08	0.465	0.47	0.465	53001
1720678500	0.465	0.005	1.09	0.48	0.48	0.46	15787
1720592100	0.46	0.015	3.37	0.45	0.46	0.45	142883
1720505700	0.445	0	0.00	0.445	0.445	0.445	0
1720419300	0.445	-0.005	-1.11	0.45	0.46	0.445	493455
1720160100	0.45	0	0.00	0.45	0.45	0.45	53735
1720073700	0.45	0	0.00	0.445	0.45	0.445	12956
1719987300	0.45	0.005	1.12	0.45	0.45	0.45	20000
1719900900	0.445	0	0.00	0.445	0.445	0.445	0
1719814500	0.445	0	0.00	0.445	0.445	0.445	0
1719555300	0.445	0	0.00	0.445	0.445	0.445	0
1719468900	0.445	0	0.00	0.445	0.445	0.44	67355
1719382500	0.445	0	0.00	0.445	0.445	0.445	29491
1719296100	0.445	0.005	1.14	0.44	0.445	0.435	30212
1719209700	0.44	0.005	1.15	0.43	0.44	0.43	110421
1718950500	0.435	0.005	1.16	0.435	0.435	0.435	25136
1718864100	0.43	0	0.00	0.43	0.4325	0.43	33252
1718777700	0.43	0	0.00	0.43	0.43	0.43	3600
1718691300	0.43	-0.005	-1.15	0.435	0.435	0.43	256619
1718604900	0.435	0	0.00	0.435	0.435	0.43	36895
1718345700	0.435	-0.005	-1.14	0.435	0.44	0.435	195022
1718259300	0.44	0.0025	0.57	0.44	0.44	0.44	7312
1718172900	0.4375	0.0075	1.74	0.44	0.44	0.435	7638
1718086500	0.43	0	0.00	0.43	0.445	0.43	114398
1717740900	0.43	-0.01	-2.27	0.435	0.44	0.43	118073
1717654500	0.44	-0.005	-1.12	0.435	0.44	0.435	24342
1717568100	0.445	0.01	2.30	0.445	0.445	0.445	12505
1717481700	0.435	-0.01	-2.25	0.445	0.445	0.435	27261
1717395300	0.445	0.005	1.14	0.44	0.445	0.44	31005
1717136100	0.44	-0.005	-1.12	0.445	0.445	0.44	26500
1717049700	0.445	-0.005	-1.11	0.445	0.445	0.44	80593
1716963300	0.45	0.01	2.27	0.44	0.45	0.44	68395
1716876900	0.44	0.015	3.53	0.43	0.44	0.43	32308
1716790500	0.425	-0.01	-2.30	0.425	0.43	0.42	227677
1716531300	0.435	0	0.00	0.435	0.435	0.435	51866
1716444900	0.435	-0.005	-1.14	0.435	0.435	0.43	116081
1716358500	0.44	0.005	1.15	0.435	0.44	0.435	119445
1716272100	0.435	0	0.00	0.43	0.435	0.43	57678
1716185700	0.435	0	0.00	0.435	0.435	0.435	31525
1715926500	0.435	0	0.00	0.435	0.435	0.435	106800
1715840100	0.435	0.005	1.16	0.435	0.435	0.435	17775
1715753700	0.43	0	0.00	0.43	0.43	0.43	0
1715667300	0.43	0	0.00	0.435	0.435	0.43	63783
1715580900	0.43	-0.0025	-0.58	0.43	0.43	0.43	1000
1715321700	0.4325	0.0025	0.58	0.43	0.435	0.43	17038
1715235300	0.43	0	0.00	0.43	0.43	0.43	9090
1715148900	0.43	0.005	1.18	0.43	0.43	0.43	45670
1715062500	0.425	-0.005	-1.16	0.43	0.44	0.425	109016
1714976100	0.43	0	0.00	0.43	0.43	0.43	25000
1714716900	0.43	-0.01	-2.27	0.44	0.44	0.42	42144
1714630500	0.44	0	0.00	0.44	0.44	0.43	28000
1714544100	0.44	0.01	2.33	0.43	0.44	0.43	249224
1714457700	0.43	-0.005	-1.15	0.43	0.43	0.425	96420
1714371300	0.435	0	0.00	0.435	0.435	0.435	139000
1714112100	0.435	-0.005	-1.14	0.435	0.435	0.435	80597
1713939300	0.44	0	0.00	0.435	0.44	0.435	109471
1713852900	0.44	0	0.00	0.44	0.445	0.43	161168
1713766500	0.44	0	0.00	0.44	0.44	0.44	34250
1713507300	0.44	-0.005	-1.12	0.44	0.44	0.44	103130
1713420900	0.445	0	0.00	0.44	0.445	0.44	54000
1713334500	0.445	0	0.00	0.44	0.445	0.44	118000
1713248100	0.445	0	0.00	0.445	0.445	0.445	0
1713161700	0.445	0.005	1.14	0.44	0.445	0.44	221022

ETFS 1x Daily Short Bren...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions