Stock Charts

Market Type

NRL - LUX Island Resorts

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 47.50 3,869
2023-03-17 47.50 9,257
2023-03-16 47.50 6,118
2023-03-15 48.05 7,429
2023-03-14 48.05 5,500
2023-03-13 48.55 1,001
2023-03-10 48.55 1,600
2023-03-09 49.00 6,600
2023-03-08 49.00 15
2023-03-07 49.00 0
2023-03-06 49.00 13,000
2023-03-03 49.00 27,000
2023-03-02 49.00 62,258
2023-03-01 49.60 26,900
2023-02-28 49.60 3,237
2023-02-27 50.50 26,210
2023-02-24 50.50 80
2023-02-23 50.50 37,053
2023-02-22 49.55 0
2023-02-21 49.55 694
2023-02-17 49.50 7,100
2023-02-16 49.00 0
2023-02-15 49.00 288
2023-02-14 49.00 73,300
2023-02-13 50.00 105
2023-02-10 50.00 3,600
2023-02-09 50.25 9,441
2023-02-08 50.25 9,990
2023-02-07 50.00 19,700
2023-02-06 50.00 200
2023-02-03 50.00 0
2023-02-02 50.00 0
2023-01-31 50.00 37,669
2023-01-30 50.00 22,000
2023-01-26 50.00 25
2023-01-25 50.00 3,200
2023-01-24 50.00 7,010
2023-01-23 50.50 9
2023-01-20 50.50 0
2023-01-19 50.50 90
2023-01-18 50.50 157,423
2023-01-17 51.50 0
2023-01-16 51.50 0
2023-01-13 51.50 11,424
2023-01-12 51.50 16,716
2023-01-11 51.25 25,443
2023-01-10 51.00 6,660
2023-01-09 51.00 5,437
2023-01-06 51.00 10
2023-01-05 51.00 0
2023-01-04 51.00 9,550
2022-12-30 51.00 706
2022-12-29 51.00 5,300
2022-12-28 51.00 2,304
2022-12-27 51.00 2,069
2022-12-26 50.75 0
2022-12-23 50.75 0
2022-12-22 50.75 14,755
2022-12-21 50.75 36,960
2022-12-20 50.75 5,850
2022-12-19 50.50 13,029
2022-12-16 50.50 16,200
2022-12-15 51.00 16,650
2022-12-14 51.00 57,432
2022-12-13 52.00 13,605
2022-12-12 52.00 11,200
2022-12-09 58.00 151
2022-12-08 52.00 6,900
2022-12-07 51.50 100
2022-12-06 51.00 10,000
2022-12-05 51.00 9,700
2022-12-02 51.00 6,960
2022-11-30 51.00 3,322
2022-11-29 50.25 5,215
2022-11-28 50.25 3,000
2022-11-25 50.25 13,102
2022-11-24 50.25 2,100
2022-11-23 50.25 30
2022-11-22 50.25 434
2022-11-21 50.25 272
2022-11-18 50.25 49,133
2022-11-17 50.25 3,700
2022-11-16 50.00 1,700
2022-11-15 50.00 64,962
2022-11-14 51.50 1,033
2022-11-11 51.50 6,600
2022-11-10 51.50 6,274
2022-11-09 51.50 4,200
2022-11-08 52.00 900
2022-11-07 51.50 536
2022-11-04 50.00 341
2022-11-03 50.00 4,000
2022-11-01 50.00 50
2022-10-31 50.00 3,318
2022-10-28 50.50 11,245
2022-10-27 50.50 34,679
2022-10-26 50.50 51,154
2022-10-25 50.50 48,578
2022-10-21 51.00 14,700
2022-10-20 51.00 1,040
2022-10-19 51.25 0
2022-10-18 51.25 1,010
2022-10-17 51.25 0
2022-10-14 51.25 3,100
2022-10-13 52.00 200
2022-10-12 52.00 8,000
2022-10-11 52.00 3,000
2022-10-10 52.00 900
2022-10-07 51.50 15,929
2022-10-06 52.75 1,562
2022-10-05 52.75 10,710
2022-10-04 52.75 0
2022-10-03 52.75 500
2022-09-30 52.75 0
2022-09-29 52.75 251
2022-09-28 52.75 4,100
2022-09-27 52.75 9,500
2022-09-26 52.75 16,725
2022-09-23 53.00 2,100
2022-09-22 55.00 8,150
2022-09-21 55.00 700
2022-09-20 55.00 26,316
2022-09-19 52.50 3,360
2022-09-16 51.75 1,259
2022-09-15 51.25 839
2022-09-14 51.00 5,820
2022-09-13 51.00 1,100
2022-09-12 51.00 2,343
2022-09-09 51.25 1,006
2022-09-08 51.00 1,400
2022-09-07 51.00 211,756
2022-09-06 54.75 0
2022-09-05 54.75 36
2022-09-02 54.75 1,300
2022-08-31 55.00 200
2022-08-30 55.00 1,334
2022-08-29 52.00 1,205
2022-08-26 50.50 500
2022-08-25 49.95 948
2022-08-24 49.00 158,594
2022-08-23 49.00 188
2022-08-22 49.00 36,555
2022-08-19 49.00 239,860
2022-08-18 46.50 2
2022-08-17 46.50 14,902
2022-08-16 46.80 915
2022-08-12 46.80 20
2022-08-11 46.80 31
2022-08-10 46.80 5,806
2022-08-09 46.80 5,173
2022-08-08 46.80 5,701
2022-08-05 46.80 18,500
2022-08-04 46.90 2,162
2022-08-03 46.70 300
2022-08-02 44.70 11,761
2022-08-01 44.50 5,100
2022-07-29 44.50 3,255
2022-07-28 44.50 77
2022-07-27 44.50 5,800
2022-07-26 44.50 800
2022-07-25 45.10 15,474
2022-07-22 45.10 25,200
2022-07-21 45.10 21,743
2022-07-20 44.50 5,452
2022-07-19 43.50 929
2022-07-18 43.25 60,820
2022-07-15 43.50 2,522
2022-07-14 44.00 1,102
2022-07-13 44.00 18,380
2022-07-12 44.00 20,387
2022-07-11 46.00 185
2022-07-08 46.00 16,852
2022-07-07 46.00 12,050
2022-07-06 48.00 19,400
2022-07-05 45.50 31,931
2022-07-04 45.50 5,965
2022-07-01 50.75 17,772
2022-06-30 51.25 3,582
2022-06-29 51.50 2,199
2022-06-28 52.50 0
2022-06-27 52.50 1,500
2022-06-24 53.00 4,000
2022-06-23 53.00 3,368
2022-06-22 55.00 6,000
2022-06-21 56.00 0
2022-06-20 56.00 0
2022-06-17 56.00 0
2022-06-16 56.00 1,500
2022-06-15 56.00 0
2022-06-14 56.00 31,179
2022-06-13 55.75 4,400
2022-06-10 55.75 3,000
2022-06-09 56.00 43
2022-06-08 56.00 3,323
2022-06-07 57.50 1
2022-06-06 57.50 200
2022-06-03 57.75 14,212
2022-06-02 58.00 0
2022-06-01 58.00 0
2022-05-31 58.00 3,000
2022-05-30 58.00 11
2022-05-27 58.00 45,440
2022-05-26 58.25 220
2022-05-25 58.25 139,009
2022-05-24 57.50 1,900
2022-05-23 57.50 7,205
2022-05-20 57.50 4,720
2022-05-19 57.50 48,406
2022-05-18 58.25 602
2022-05-17 58.50 125
2022-05-16 58.50 400
2022-05-13 58.50 700
2022-05-12 59.50 9,501
2022-05-11 59.50 50
2022-05-10 59.50 2,490
2022-05-09 60.00 5,045
2022-05-06 60.00 3,570
2022-05-05 59.00 1,000
2022-05-04 58.00 830
2022-05-02 57.50 68,110
2022-04-29 57.00 800
2022-04-28 57.00 2,400
2022-04-27 57.00 400
2022-04-26 56.25 2,001
2022-04-25 56.00 6,400
2022-04-22 55.25 9,010
2022-04-21 55.25 0
2022-04-20 55.25 0
2022-04-19 55.25 7,310
2022-04-18 55.25 5,020
2022-04-15 55.25 58,022
2022-04-14 55.00 20,900
2022-04-13 55.50 146
2022-04-12 55.00 2,760
2022-04-11 54.00 8,310
2022-04-08 54.00 200
2022-04-07 54.00 6,650
2022-04-06 54.00 6,045
2022-04-05 54.00 41,328
2022-04-04 54.00 11
2022-04-01 54.00 50
2022-03-31 54.00 930
2022-03-30 52.00 3,005
2022-03-29 51.50 200
2022-03-28 51.50 12,820
2022-03-25 51.50 0
2022-03-24 51.50 1,082
2022-03-23 51.25 8,650
2022-03-22 51.25 10,237
2022-03-21 50.50 905