Stock Charts

Market Type

NRL - LUX Island Resorts

Prices between 23/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 40.40 8,635
2021-09-21 40.70 7,210
2021-09-20 41.30 4,070
2021-09-17 41.90 10
2021-09-16 41.90 10,111
2021-09-15 42.00 12,300
2021-09-14 43.00 12,028
2021-09-13 44.50 4,000
2021-09-10 42.00 12,700
2021-09-09 41.75 11,800
2021-09-08 41.75 1,853
2021-09-07 40.90 2,801
2021-09-06 40.25 1,969
2021-09-03 40.00 13,610
2021-09-02 40.00 10
2021-09-01 40.00 11,600
2021-08-31 38.45 22,336
2021-08-30 38.45 0
2021-08-27 38.45 7,675
2021-08-26 37.50 3,100
2021-08-25 38.00 5,000
2021-08-24 38.00 746
2021-08-23 38.00 3,428
2021-08-20 37.45 9,650
2021-08-19 37.40 200
2021-08-18 37.00 57,700
2021-08-17 37.00 102,400
2021-08-16 37.00 53,200
2021-08-13 36.95 7,000
2021-08-12 37.00 10,200
2021-08-11 36.50 1,200
2021-08-10 36.50 122,553
2021-08-09 36.90 42,900
2021-08-06 37.20 7,293
2021-08-05 37.20 7,000
2021-08-04 37.45 58
2021-08-03 37.45 100
2021-08-02 37.00 7,250
2021-07-30 37.50 14,600
2021-07-29 37.60 18,541
2021-07-28 38.80 8,331
2021-07-27 39.00 101,076
2021-07-26 39.25 200
2021-07-23 39.50 0
2021-07-22 39.50 3,794
2021-07-21 39.50 1,800
2021-07-20 39.50 150
2021-07-19 40.00 3,200
2021-07-16 41.00 6,129
2021-07-15 41.50 12,592
2021-07-14 42.00 1,570
2021-07-13 42.80 2,011
2021-07-12 43.00 30,448
2021-07-09 43.00 6,900
2021-07-08 41.00 69,261
2021-07-07 37.55 19,700
2021-07-06 37.00 10,700
2021-07-05 36.50 840,808
2021-07-02 35.00 1,900
2021-07-01 35.00 20,969
2021-06-30 33.00 10,446
2021-06-29 32.70 190,400
2021-06-28 32.00 6,865
2021-06-25 31.60 24
2021-06-24 31.60 7
2021-06-23 31.60 37,005
2021-06-22 31.60 272,900
2021-06-21 31.50 83,749
2021-06-18 31.50 45,500
2021-06-17 31.50 46,100
2021-06-16 31.05 50,000
2021-06-15 31.05 17,200
2021-06-14 31.05 50,651
2021-06-11 30.90 14,100
2021-06-10 31.00 556
2021-06-09 31.00 17,444
2021-06-08 31.95 6,210
2021-06-07 31.00 23,900
2021-06-04 31.95 1,098
2021-06-03 31.95 9,950
2021-06-02 32.00 100
2021-06-01 32.00 4,000
2021-05-31 32.00 0
2021-05-28 32.00 2,100
2021-05-27 32.75 0
2021-05-26 32.75 400
2021-05-25 32.75 245,459
2021-05-24 33.00 800
2021-05-21 33.00 201,100
2021-05-20 33.00 400
2021-05-19 32.20 100
2021-05-18 31.50 7,000
2021-05-17 31.20 1,384
2021-05-13 31.50 22
2021-05-12 31.50 5,200
2021-05-11 31.50 528
2021-05-10 31.20 2,100
2021-05-07 31.00 100
2021-05-06 31.00 4,710
2021-05-05 31.50 506
2021-05-04 31.00 18,400
2021-05-03 30.30 25,100
2021-04-30 30.00 0
2021-04-29 30.00 11,000
2021-04-27 30.05 45,581
2021-04-26 30.00 10,441
2021-04-23 31.00 1,240
2021-04-22 29.90 435
2021-04-21 29.50 4,703
2021-04-20 29.50 4,839
2021-04-20 29.50 4,839
2021-04-19 29.15 0
2021-04-16 29.15 4,200
2021-04-15 28.50 900
2021-04-15 28.50 900
2021-04-14 28.00 0
2021-04-12 28.00 0
2021-04-09 28.00 2,425
2021-04-08 27.50 0
2021-04-07 27.50 8,118
2021-04-06 27.00 350
2021-04-05 27.00 300
2021-04-02 26.95 6,000
2021-04-01 26.95 17,904
2021-03-31 26.95 84
2021-03-30 26.95 0
2021-03-29 26.95 25
2021-03-26 26.95 21,000
2021-03-25 26.50 2,200
2021-03-24 24.95 350
2021-03-23 24.50 64,783
2021-03-22 24.15 670
2021-03-19 24.00 0
2021-03-18 24.00 2,300
2021-03-17 24.50 1,000
2021-03-16 24.50 574,050
2021-03-15 24.50 0
2021-03-09 24.50 0
2021-03-08 24.50 25,000
2021-03-05 24.85 0
2021-03-04 24.85 15
2021-03-03 24.85 15,308
2021-03-02 24.85 600
2021-03-01 24.90 2,800
2021-02-26 24.95 26,200
2021-02-25 24.95 24,275
2021-02-24 24.95 20
2021-02-23 24.95 102
2021-02-22 24.95 12,034
2021-02-19 24.85 0
2021-02-18 24.85 5,000
2021-02-17 24.85 8,800
2021-02-16 24.90 0
2021-02-15 24.90 6,894
2021-02-11 24.90 1,000
2021-02-10 25.00 6,210
2021-02-09 26.80 200
2021-02-08 27.30 0
2021-02-05 27.30 2,050
2021-02-04 27.40 1,000
2021-02-03 27.50 0
2021-02-02 27.50 400
2021-01-29 27.50 500
2021-01-27 27.50 0
2021-01-26 27.50 0
2021-01-25 27.50 6,900
2021-01-22 27.55 4,000
2021-01-21 27.55 0
2021-01-20 27.55 1,689
2021-01-19 27.55 36,200
2021-01-18 27.55 0
2021-01-15 27.55 1,500
2021-01-14 27.55 2,301
2021-01-13 27.55 200
2021-01-12 27.60 38,029
2021-01-11 27.60 32,579
2021-01-08 27.60 3,800
2021-01-07 27.60 1,800
2021-01-06 27.60 200
2021-01-05 26.50 1,400
2021-01-04 26.60 5,017
2020-12-31 26.60 0
2020-12-30 26.60 9,031
2020-12-29 26.60 1,110
2020-12-28 26.60 1,209
2020-12-24 26.60 1,066
2020-12-23 26.60 1,345
2020-12-22 26.60 4,438
2020-12-21 26.55 0
2020-12-18 26.55 0
2020-12-17 26.55 1,366
2020-12-16 26.55 689,952
2020-12-15 26.50 0
2020-12-14 26.50 28,600
2020-12-11 26.50 0
2020-12-10 26.50 14,000
2020-12-10 26.50 14,000
2020-12-09 26.50 2,500
2020-12-08 26.50 0
2020-12-07 26.50 0
2020-12-04 26.50 2,021
2020-12-03 26.50 3,441
2020-12-02 28.60 10,100
2020-12-01 28.60 47,187
2020-11-30 28.60 1,300
2020-11-27 28.60 5,700
2020-11-26 28.60 0
2020-11-25 28.60 4,250
2020-11-24 26.50 0
2020-11-23 26.50 0
2020-11-20 26.50 5,080
2020-11-19 26.50 154
2020-11-18 26.50 100
2020-11-17 26.50 13,451
2020-11-16 26.00 556
2020-11-13 26.00 0
2020-11-12 26.00 11,300
2020-11-11 27.00 0
2020-11-10 27.00 13,350
2020-11-09 24.10 3,295
2020-11-06 24.00 3,000
2020-11-05 23.50 0
2020-11-04 23.50 3,825
2020-11-03 23.50 0
2020-10-30 23.50 0
2020-10-29 23.50 1,262
2020-10-28 23.50 53
2020-10-27 23.50 30,900
2020-10-26 24.00 1,419
2020-10-23 24.00 800
2020-10-22 24.00 2,000
2020-10-21 23.60 54,025
2020-10-20 23.60 3,000
2020-10-19 23.55 0
2020-10-16 23.55 0
2020-10-15 23.55 405
2020-10-14 24.00 0
2020-10-13 24.00 8,890
2020-10-12 24.10 0
2020-10-09 24.10 2,000
2020-10-08 24.10 800
2020-10-07 24.10 6,800
2020-10-06 24.10 7,739
2020-10-05 25.00 3,509
2020-10-02 25.20 1,100
2020-10-01 25.90 453
2020-09-30 25.90 60
2020-09-29 25.90 3,800
2020-09-28 26.10 10,900
2020-09-25 26.20 5,401
2020-09-24 26.50 9,521
2020-09-23 26.50 1,254