Stock Charts

Market Type

NRL - LUX Island Resorts

Prices between 26/05/2023 and 24/05/2024
Trading Date Price Volume
2024-05-24 53.75 0
2024-05-23 53.75 5,500
2024-05-22 53.75 0
2024-05-21 53.75 20
2024-05-20 53.75 2,200
2024-05-17 53.75 4,010
2024-05-16 53.75 2,215
2024-05-15 53.75 5,000
2024-05-14 53.50 100
2024-05-13 53.75 1,800
2024-05-10 53.50 1,500
2024-05-09 53.50 0
2024-05-08 53.50 195,202
2024-05-07 55.00 3,319
2024-05-06 55.00 55
2024-05-03 55.00 5,255
2024-05-02 53.75 3,425
2024-04-30 53.75 10,100
2024-04-29 53.00 11
2024-04-26 53.00 4,422
2024-04-25 53.00 3,367
2024-04-24 53.00 20,700
2024-04-23 53.00 1,600
2024-04-18 53.00 5,100
2024-04-17 53.00 4,900
2024-04-16 53.00 1,275
2024-04-15 53.00 1,100
2024-04-12 52.00 2,370
2024-04-10 51.00 0
2024-04-08 51.00 6,154
2024-04-05 51.00 300
2024-04-04 51.00 40,865
2024-04-03 51.00 285,176
2024-04-02 51.00 2,900
2024-04-01 51.00 1,000
2024-03-29 51.00 46,100
2024-03-28 51.00 858
2024-03-27 51.00 3,012
2024-03-26 51.25 100
2024-03-25 51.00 369
2024-03-22 51.00 0
2024-03-21 51.00 397
2024-03-20 51.00 2,953
2024-03-19 51.00 6,165
2024-03-18 51.00 46,472
2024-03-15 51.50 7,863
2024-03-14 51.50 19,085
2024-03-13 50.50 5,547
2024-03-07 50.50 2,600
2024-03-06 50.25 6,750
2024-03-05 50.25 6,850
2024-03-04 50.50 0
2024-03-01 50.50 82,200
2024-02-29 51.00 1,300
2024-02-28 51.00 18,431
2024-02-27 51.00 30
2024-02-26 51.00 23,039
2024-02-23 51.50 13,772
2024-02-21 51.50 0
2024-02-20 51.50 1,150
2024-02-19 51.00 30,154
2024-02-16 51.50 0
2024-02-15 51.50 1,090
2024-02-14 53.00 100
2024-02-13 53.25 0
2024-02-12 53.25 43
2024-02-09 53.25 805
2024-02-08 53.75 89
2024-02-07 53.75 672
2024-02-06 55.00 1,711
2024-02-05 55.00 60
2024-02-02 55.00 14,382
2024-01-31 55.25 4,651
2024-01-30 55.00 62,884
2024-01-29 56.00 0
2024-01-26 56.00 2,400
2024-01-24 56.00 1,467
2024-01-22 56.00 1,938
2024-01-19 55.75 3,090
2024-01-18 55.75 24,950
2024-01-17 56.00 131
2024-01-15 56.00 648
2024-01-12 56.00 0
2024-01-11 56.00 934
2024-01-10 56.00 8,684
2024-01-09 56.00 20,500
2024-01-08 56.00 81,001
2024-01-05 57.25 14,223
2024-01-04 57.50 610
2024-01-03 57.75 165
2023-12-29 57.75 1
2023-12-28 57.75 5
2023-12-28 57.75 5
2023-12-27 57.75 0
2023-12-26 57.75 700
2023-12-22 57.00 5,000
2023-12-21 56.00 97,810
2023-12-20 55.25 26,150
2023-12-19 55.00 100,700
2023-12-18 55.25 256
2023-12-15 55.25 25,465
2023-12-14 56.00 20,364
2023-12-13 56.00 1,302
2023-12-12 56.00 16,650
2023-12-11 56.00 300
2023-12-08 56.00 0
2023-12-07 56.00 18
2023-12-06 56.00 58,855
2023-12-05 56.00 127,100
2023-12-04 57.00 160,710
2023-12-01 56.50 2,520
2023-11-30 56.25 95,449
2023-11-29 56.00 1,930
2023-11-28 56.00 0
2023-11-27 56.00 1,031
2023-11-24 56.00 3,950
2023-11-23 57.00 15,200
2023-11-22 57.75 300
2023-11-21 58.00 0
2023-11-20 58.00 0
2023-11-17 58.00 25
2023-11-16 58.00 15,000
2023-11-15 58.50 0
2023-11-14 58.50 29
2023-11-13 58.50 0
2023-11-10 58.50 37,735
2023-11-09 59.00 1,300
2023-11-08 59.00 3,620
2023-11-07 59.00 4,600
2023-11-06 59.00 50
2023-11-03 59.00 0
2023-10-31 59.00 11,573
2023-10-30 59.25 16
2023-10-27 59.25 2
2023-10-26 59.25 0
2023-10-25 59.25 2,800
2023-10-24 59.25 5,751
2023-10-23 59.25 21,500
2023-10-20 59.50 530
2023-10-19 59.50 8,500
2023-10-18 59.50 50,800
2023-10-17 60.00 6,400
2023-10-16 60.00 8,310
2023-10-13 60.00 45,700
2023-10-12 60.00 16,253
2023-10-11 60.00 14,400
2023-10-10 60.00 4,500
2023-10-09 60.00 3,811
2023-10-06 60.00 59,603
2023-10-05 60.00 23,900
2023-10-04 60.00 20,010
2023-10-03 61.00 11,735
2023-10-02 61.00 34,939
2023-09-29 61.00 500
2023-09-28 61.00 400
2023-09-27 61.00 1,757
2023-09-26 61.00 21,525
2023-09-25 61.50 13,865
2023-09-22 61.00 418
2023-09-21 61.50 2,567
2023-09-19 61.25 2,106
2023-09-18 61.00 432
2023-09-15 61.00 2,310
2023-09-14 61.00 0
2023-09-13 61.00 2,150
2023-09-12 61.00 1,653
2023-09-11 60.00 700
2023-09-08 60.00 211,301
2023-09-07 62.00 6,380
2023-09-06 62.00 505
2023-09-05 62.00 13,900
2023-09-04 62.00 31,788
2023-09-01 62.00 2,314
2023-08-31 62.00 4,494
2023-08-30 60.00 400
2023-08-29 60.00 565
2023-08-28 60.00 944
2023-08-25 57.75 673
2023-08-24 57.75 31,427
2023-08-23 57.75 0
2023-08-22 57.75 1,000
2023-08-21 57.75 400
2023-08-18 57.00 130
2023-08-17 57.00 15,000
2023-08-16 57.00 23,200
2023-08-15 55.00 1,100
2023-08-14 55.00 1,709
2023-08-11 56.00 2,110
2023-08-10 53.75 1,400
2023-08-09 53.50 100
2023-08-08 52.50 2,201
2023-08-07 52.50 0
2023-08-04 52.50 2,300
2023-08-03 52.50 305
2023-08-02 52.50 1,100
2023-08-01 52.50 2,900
2023-07-31 52.50 100
2023-07-28 52.00 25
2023-07-27 52.00 6,409
2023-07-26 52.00 3,000
2023-07-25 52.00 2,100
2023-07-21 51.50 500
2023-07-20 51.50 517
2023-07-19 51.75 7,100
2023-07-18 51.75 400
2023-07-17 51.75 9,225
2023-07-14 51.75 1,085
2023-07-13 53.75 5
2023-07-12 53.75 1,795
2023-07-11 52.50 20
2023-07-10 52.50 5,721
2023-07-06 54.00 1,600
2023-07-06 52.50 587
2023-07-05 54.00 23,668
2023-07-04 52.00 4,300
2023-07-03 51.00 1
2023-06-30 51.00 190
2023-06-29 51.00 0
2023-06-28 51.00 25,500
2023-06-27 51.25 500
2023-06-26 51.75 250
2023-06-23 52.00 3,939
2023-06-22 52.00 90,086
2023-06-21 52.00 400
2023-06-20 52.00 13,900
2023-06-19 52.00 1,659
2023-06-16 51.00 244
2023-06-15 50.00 0
2023-06-14 50.00 3,660
2023-06-13 49.00 700
2023-06-12 49.00 850
2023-06-09 49.00 1,000
2023-06-08 49.00 0
2023-06-07 49.00 1,501
2023-06-06 48.50 50
2023-06-05 48.50 650
2023-06-02 48.50 3,529
2023-06-01 48.50 5,400
2023-05-31 48.50 10,837
2023-05-30 48.80 4,544
2023-05-29 48.80 1
2023-05-26 48.80 17,900