LTR Pharma Ltd Historical Data - LTP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
LTR Pharma Ltd (LTP)
LTR Pharma Ltd (LTP) Historical

LTR Pharma Ltd (LTP)

1.775

0.07

( 4.11% )

Updated: 20:43:36

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	1.1396011396	1.755	2.11	1.7	1449062	1.85591235	DE
4	0.94	112.574850299	0.835	2.11	0.76	1760432	1.46144548	DE
12	0.815	84.8958333333	0.96	2.11	0.665	1023619	1.19481339	DE
26	1.485	512.068965517	0.29	2.11	0.235	685101	1.00851844	DE
52	1.425	407.142857143	0.35	2.11	0.235	664665	0.80875321	DE
156	1.425	407.142857143	0.35	2.11	0.235	664665	0.80875321	DE
260	1.425	407.142857143	0.35	2.11	0.235	664665	0.80875321	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1725430500	1.705	-0.09	-5.01	1.76	1.8	1.645	1065950
1725344100	1.795	-0.12	-6.27	1.95	2.02	1.77	1643864
1725257700	1.915	0.01	0.52	1.92	2.11	1.875	1974663
1724998500	1.905	0.13	7.32	1.75	1.995	1.74	2334069
1724912100	1.775	0.03	2.01	1.77	1.81	1.71	534885
1724825700	1.74	-0.01	-0.57	1.755	1.82	1.7	757829
1724739300	1.75	0.07	3.86	1.685	1.86	1.65	1225985
1724652900	1.685	-0.1	-5.34	1.86	1.895	1.65	2058993
1724393700	1.78	0.25	16.34	1.59	1.875	1.545	2957046
1724307300	1.53	0.23	17.69	1.33	1.605	1.33	2665563
1724220900	1.3	0.03	2.36	1.2649999	1.32	1.24	437532
1724134500	1.27	-0.03	-1.93	1.32	1.36	1.23	1290707
1724048100	1.295	0.03	2.78	1.29	1.42	1.26	1465309
1723788900	1.26	-0.13	-9.35	1.4	1.42	1.25	1646232
1723702500	1.3899999	0.11	8.59	1.29	1.44	1.18	2530011
1723616100	1.28	0.05	4.49	1.32	1.41	1.21	3650521
1723529700	1.225	0.27	28.27	1.09	1.32	1.03	4809344
1723443300	0.955	0.13	15.76	0.85	0.96	0.85	1169832
1723184100	0.825	0.0050001	0.61	0.84	0.85	0.8199999	331385
1723097700	0.8199999	0.0249999	3.14	0.86	0.9	0.81	1184820
1723011300	0.795	-0.02	-2.45	0.835	0.835	0.76	540054
1722924900	0.8149999	0.125	18.12	0.685	0.84	0.68	946387
1722838500	0.6899999	-0.04	-5.48	0.8	0.8	0.6899999	1040407
1722579300	0.73	-0.065	-8.18	0.795	0.795	0.72	995353
1722492900	0.795	0.03	3.92	0.755	0.805	0.755	465431
1722406500	0.765	-0.02	-2.55	0.78	0.79	0.76	481283
1722320100	0.785	-0.015	-1.88	0.765	0.8	0.75	1477604
1722233700	0.8	-0.09	-10.11	0.89	0.92	0.8	770532
1721974500	0.89	0.11	14.10	0.785	0.975	0.78	743652
1721888100	0.78	-0.035	-4.29	0.81	0.8199999	0.78	464918
1721801700	0.8149999	-0.095	-10.44	0.8199999	0.85	0.765	1337459
1721715300	0.91	0	0.00	0.91	0.91	0.91	0
1721628900	0.91	0	0.00	0.91	0.91	0.91	0
1721369700	0.91	0.015	1.68	0.895	1	0.87	729455
1721283300	0.895	0.085	10.49	0.8199999	0.935	0.8	710496
1721196900	0.81	0.02	2.53	0.8075	0.8149999	0.76	210914
1721110500	0.79	0.005	0.64	0.795	0.835	0.79	132357
1721024100	0.785	-0.015	-1.88	0.8	0.81	0.75	380142
1720764900	0.8	-0.02	-2.44	0.845	0.85	0.795	111801
1720678500	0.8199999	-0.005	-0.61	0.845	0.85	0.81	320555
1720592100	0.825	-0.005	-0.60	0.83	0.83	0.76	383408
1720505700	0.83	-0.035	-4.05	0.87	0.87	0.825	218832
1720419300	0.865	-0.04	-4.42	0.92	0.92	0.865	176961
1720160100	0.905	0.035	4.02	0.85	0.91	0.85	389489
1720073700	0.87	-0.01	-1.14	0.89	0.93	0.855	248132
1719987300	0.88	0.07	8.64	0.8175	0.94	0.81	491630
1719900900	0.81	-0.055	-6.36	0.86	0.875	0.81	241472
1719814500	0.865	0.08	10.19	0.79	0.915	0.76	1100503
1719555300	0.785	0.035	4.67	0.765	0.785	0.745	234719
1719468900	0.75	-0.03	-3.85	0.78	0.78	0.735	278876
1719382500	0.78	0.035	4.70	0.735	0.785	0.735	315879
1719296100	0.745	0.045	6.43	0.715	0.745	0.7	183049
1719209700	0.7	0.025	3.70	0.68	0.73	0.68	405264
1718950500	0.675	-0.05	-6.90	0.72	0.745	0.665	540157
1718864100	0.725	-0.06	-7.64	0.795	0.825	0.725	681304
1718777700	0.785	0.055	7.53	0.72	0.785	0.68	751559
1718691300	0.73	-0.035	-4.58	0.77	0.775	0.665	996949
1718604900	0.765	-0.025	-3.16	0.785	0.8199999	0.75	376530
1718345700	0.79	-0.025	-3.07	0.8149999	0.8149999	0.745	1394471
1718259300	0.8149999	-0.105	-11.41	0.925	0.94	0.78	1659567
1718172900	0.92	0.005	0.55	0.96	1.05	0.9	1773740
1718086500	0.915	0.11	13.66	0.84	1.02	0.81	2365754
1717740900	0.805	0.165	25.78	0.85	1.045	0.74	4936890
1717632000	0.64	0	0.00	0.64	0.64	0.64	0
1717545600	0.64	0	0.00	0.64	0.64	0.64	0

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