Delta Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.470	0.505	0.465	0.500	0.500	1,708,038
2023-12-14	0.430	0.480	0.430	0.470	0.470	1,997,552
2023-12-13	0.430	0.465	0.412	0.420	0.420	1,897,327
2023-12-12	0.445	0.455	0.430	0.440	0.440	383,606
2023-12-11	0.455	0.465	0.445	0.450	0.450	581,937
2023-12-08	0.470	0.475	0.455	0.460	0.460	905,976
2023-12-07	0.455	0.470	0.450	0.470	0.470	753,182
2023-12-06	0.430	0.465	0.425	0.455	0.455	807,410
2023-12-05	0.460	0.460	0.425	0.440	0.440	1,385,968
2023-12-04	0.455	0.470	0.450	0.465	0.465	1,176,997
2023-12-01	0.475	0.485	0.450	0.450	0.450	2,171,802
2023-11-30	0.475	0.480	0.460	0.475	0.475	832,890
2023-11-29	0.465	0.485	0.465	0.470	0.470	901,040
2023-11-28	0.465	0.470	0.460	0.465	0.465	1,146,702
2023-11-27	0.485	0.490	0.465	0.465	0.465	1,820,883
2023-11-24	0.480	0.485	0.470	0.485	0.485	562,523
2023-11-23	0.485	0.490	0.475	0.475	0.475	393,590
2023-11-22	0.495	0.495	0.480	0.485	0.485	479,593
2023-11-21	0.475	0.500	0.475	0.500	0.500	1,461,043
2023-11-20	0.485	0.490	0.465	0.475	0.475	7,065,804
2023-11-17	0.515	0.520	0.475	0.485	0.485	2,010,269
2023-11-16	0.495	0.550	0.495	0.515	0.515	4,974,593
2023-11-15	0.470	0.510	0.470	0.490	0.490	4,902,321
2023-11-10	0.541	0.560	0.497	0.507	0.507	2,594,754
2023-11-09	0.555	0.575	0.536	0.536	0.536	1,270,336
2023-11-08	0.565	0.575	0.546	0.551	0.551	1,258,133
2023-11-07	0.560	0.570	0.551	0.570	0.570	802,029
2023-11-06	0.570	0.570	0.536	0.560	0.560	1,046,299
2023-11-03	0.585	0.609	0.565	0.565	0.565	2,435,591
2023-11-02	0.551	0.570	0.551	0.570	0.570	682,236
2023-11-01	0.565	0.570	0.512	0.551	0.551	4,422,298
2023-10-31	0.585	0.596	0.555	0.570	0.570	2,330,426
2023-10-30	0.604	0.604	0.560	0.580	0.580	1,357,455
2023-10-27	0.565	0.604	0.565	0.604	0.604	1,542,718
2023-10-26	0.580	0.580	0.555	0.565	0.565	1,819,268
2023-10-25	0.565	0.599	0.551	0.594	0.594	3,518,432
2023-10-24	0.590	0.611	0.565	0.570	0.570	2,609,160
2023-10-23	0.633	0.633	0.585	0.599	0.599	4,092,878
2023-10-20	0.643	0.653	0.621	0.643	0.643	866,004
2023-10-19	0.667	0.672	0.638	0.653	0.653	1,778,658
2023-10-18	0.672	0.692	0.658	0.677	0.677	1,165,398
2023-10-17	0.682	0.702	0.679	0.692	0.692	564,938
2023-10-16	0.692	0.704	0.682	0.687	0.687	1,223,255
2023-10-13	0.672	0.697	0.667	0.687	0.687	988,590
2023-10-12	0.672	0.677	0.643	0.677	0.677	1,134,823
2023-10-11	0.643	0.672	0.638	0.672	0.672	1,155,532
2023-10-10	0.624	0.648	0.609	0.643	0.643	990,954
2023-10-09	0.643	0.653	0.624	0.633	0.633	2,673,382
2023-10-06	0.672	0.682	0.638	0.643	0.643	2,904,530
2023-10-05	0.706	0.721	0.672	0.677	0.677	2,119,389
2023-10-04	0.687	0.731	0.677	0.702	0.702	1,887,204
2023-10-03	0.745	0.755	0.697	0.697	0.697	3,715,565
2023-10-02	0.726	0.760	0.726	0.755	0.755	655,111
2023-09-29	0.745	0.765	0.726	0.731	0.731	653,044
2023-09-28	0.760	0.760	0.726	0.731	0.731	2,228,271
2023-09-27	0.741	0.780	0.731	0.760	0.760	1,601,896
2023-09-26	0.745	0.770	0.726	0.750	0.750	1,924,305
2023-09-25	0.765	0.770	0.741	0.750	0.750	654,196
2023-09-22	0.770	0.780	0.745	0.765	0.765	1,194,737
2023-09-21	0.780	0.789	0.760	0.770	0.770	2,683,946

← NewerPage 13 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.