Delta Lithium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.335	0.340	0.322	0.330	0.330	1,366,809
2024-03-13	0.325	0.340	0.325	0.335	0.335	925,374
2024-03-12	0.335	0.350	0.325	0.325	0.325	1,862,976
2024-03-11	0.325	0.340	0.325	0.325	0.325	625,845
2024-03-08	0.320	0.335	0.320	0.320	0.320	863,136
2024-03-07	0.315	0.325	0.312	0.320	0.320	536,378
2024-03-06	0.315	0.315	0.300	0.315	0.315	611,286
2024-03-05	0.340	0.340	0.315	0.315	0.315	1,585,161
2024-03-04	0.355	0.365	0.332	0.340	0.340	1,117,664
2024-03-01	0.350	0.360	0.335	0.345	0.345	2,187,847
2024-02-29	0.340	0.350	0.320	0.335	0.335	1,340,356
2024-02-28	0.295	0.340	0.290	0.340	0.340	1,677,159
2024-02-27	0.300	0.300	0.280	0.290	0.290	410,603
2024-02-26	0.300	0.300	0.285	0.295	0.295	842,859
2024-02-23	0.310	0.310	0.280	0.290	0.290	856,351
2024-02-22	0.315	0.320	0.310	0.315	0.315	726,533
2024-02-21	0.305	0.340	0.305	0.310	0.310	1,521,036
2024-02-20	0.320	0.320	0.307	0.315	0.315	1,172,296
2024-02-19	0.310	0.340	0.310	0.315	0.315	2,366,558
2024-02-16	0.265	0.310	0.265	0.300	0.300	3,162,729
2024-02-15	0.270	0.275	0.265	0.270	0.270	1,746,906
2024-02-14	0.270	0.280	0.265	0.275	0.275	1,348,970
2024-02-13	0.285	0.290	0.275	0.280	0.280	819,701
2024-02-12	0.295	0.300	0.275	0.285	0.285	890,816
2024-02-09	0.300	0.310	0.285	0.295	0.295	1,438,613
2024-02-08	0.285	0.300	0.285	0.300	0.300	572,174
2024-02-07	0.275	0.300	0.275	0.280	0.280	1,855,481
2024-02-06	0.275	0.275	0.270	0.270	0.270	836,496
2024-02-05	0.280	0.285	0.275	0.280	0.280	611,438
2024-02-02	0.290	0.290	0.280	0.285	0.285	572,782
2024-02-01	0.280	0.300	0.270	0.290	0.290	2,314,874
2024-01-31	0.285	0.285	0.272	0.275	0.275	1,361,283
2024-01-30	0.280	0.290	0.272	0.290	0.290	928,823
2024-01-29	0.285	0.295	0.270	0.280	0.280	1,340,131
2024-01-25	0.290	0.290	0.275	0.275	0.275	1,743,537
2024-01-24	0.275	0.295	0.270	0.280	0.280	1,070,277
2024-01-23	0.250	0.275	0.250	0.270	0.270	1,679,609
2024-01-22	0.290	0.290	0.255	0.265	0.265	1,403,500
2024-01-19	0.290	0.315	0.280	0.290	0.290	2,545,659
2024-01-18	0.280	0.290	0.265	0.290	0.290	2,014,136
2024-01-17	0.300	0.305	0.280	0.285	0.285	4,199,364
2024-01-16	0.310	0.320	0.297	0.300	0.300	1,695,102
2024-01-15	0.320	0.320	0.305	0.310	0.310	1,117,934
2024-01-12	0.330	0.335	0.315	0.320	0.320	1,761,244
2024-01-11	0.340	0.350	0.322	0.330	0.330	4,148,433
2024-01-10	0.365	0.365	0.340	0.340	0.340	2,261,191
2024-01-09	0.350	0.375	0.350	0.360	0.360	2,022,575
2024-01-08	0.420	0.420	0.335	0.350	0.350	4,924,431
2024-01-05	0.445	0.445	0.415	0.420	0.420	1,405,826
2024-01-04	0.465	0.465	0.430	0.450	0.450	1,501,000
2024-01-03	0.480	0.480	0.460	0.460	0.460	598,644
2024-01-02	0.480	0.480	0.450	0.475	0.475	1,147,804
2023-12-29	0.485	0.490	0.470	0.470	0.470	381,653
2023-12-28	0.460	0.475	0.450	0.470	0.470	992,329
2023-12-27	0.460	0.465	0.445	0.460	0.460	813,825
2023-12-22	0.460	0.475	0.442	0.455	0.455	667,150
2023-12-21	0.465	0.480	0.455	0.455	0.455	1,086,480
2023-12-20	0.470	0.495	0.465	0.475	0.475	932,492
2023-12-19	0.470	0.495	0.450	0.460	0.460	1,345,720
2023-12-18	0.490	0.500	0.470	0.475	0.475	597,034

← NewerPage 12 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.