Delta Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.794	0.814	0.780	0.794	0.794	2,039,786
2023-09-19	0.770	0.819	0.770	0.799	0.799	5,127,454
2023-09-18	0.780	0.799	0.750	0.784	0.784	2,530,315
2023-09-15	0.789	0.811	0.770	0.775	0.775	2,758,899
2023-09-14	0.775	0.799	0.770	0.780	0.780	2,402,468
2023-09-13	0.731	0.770	0.726	0.765	0.765	3,460,500
2023-09-12	0.731	0.750	0.692	0.721	0.721	5,125,837
2023-09-11	0.706	0.706	0.672	0.677	0.677	2,218,007
2023-09-08	0.706	0.711	0.692	0.702	0.702	1,677,712
2023-09-07	0.721	0.721	0.697	0.711	0.711	2,124,624
2023-09-06	0.731	0.736	0.702	0.721	0.721	2,700,428
2023-09-05	0.760	0.760	0.731	0.731	0.731	2,008,150
2023-09-04	0.804	0.814	0.755	0.765	0.765	2,760,552
2023-09-01	0.745	0.780	0.745	0.780	0.780	2,391,100
2023-08-31	0.770	0.780	0.750	0.755	0.755	1,334,712
2023-08-30	0.770	0.799	0.741	0.765	0.765	3,945,371
2023-08-29	0.765	0.789	0.741	0.750	0.750	2,443,543
2023-08-28	0.799	0.799	0.731	0.755	0.755	2,871,553
2023-08-25	0.794	0.799	0.780	0.789	0.789	1,612,699
2023-08-24	0.838	0.848	0.789	0.799	0.799	3,872,975
2023-08-23	0.867	0.867	0.828	0.833	0.833	1,708,196
2023-08-22	0.819	0.901	0.819	0.877	0.877	16,807,255
2023-08-21	0.799	0.838	0.796	0.828	0.828	6,614,228
2023-08-18	0.833	0.838	0.794	0.814	0.814	4,094,947
2023-08-17	0.838	0.862	0.814	0.833	0.833	4,559,782
2023-08-16	0.780	0.877	0.770	0.872	0.872	7,969,027
2023-08-15	0.857	0.874	0.780	0.789	0.789	13,033,564
2023-08-14	0.653	0.731	0.653	0.731	0.731	9,060,054
2023-08-11	0.672	0.687	0.648	0.667	0.667	3,488,272
2023-08-10	0.702	0.736	0.663	0.667	0.667	4,215,000
2023-08-09	0.789	0.804	0.653	0.702	0.702	15,145,465
2023-08-08	0.857	0.867	0.789	0.804	0.804	9,690,055
2023-08-07	0.892	0.906	0.872	0.906	0.906	2,780,705
2023-08-04	0.848	0.901	0.838	0.892	0.892	6,170,064
2023-08-03	0.814	0.853	0.809	0.848	0.848	3,983,539
2023-08-02	0.853	0.853	0.823	0.828	0.828	4,747,692
2023-08-01	0.857	0.882	0.848	0.853	0.853	3,865,276
2023-07-31	0.872	0.892	0.857	0.862	0.862	3,072,542
2023-07-28	0.867	0.877	0.843	0.862	0.862	2,214,355
2023-07-27	0.877	0.896	0.857	0.872	0.872	2,507,442
2023-07-26	0.853	0.892	0.843	0.877	0.877	3,487,298
2023-07-25	0.853	0.857	0.780	0.853	0.853	5,642,562
2023-07-24	0.901	0.901	0.838	0.843	0.843	3,619,262
2023-07-21	0.916	0.916	0.872	0.906	0.906	3,667,403
2023-07-20	0.872	0.926	0.867	0.926	0.926	4,840,592
2023-07-19	0.848	0.887	0.843	0.872	0.872	3,736,060
2023-07-18	0.867	0.877	0.833	0.843	0.843	3,813,252
2023-07-17	0.896	0.901	0.867	0.872	0.872	2,916,342
2023-07-14	0.916	0.931	0.877	0.892	0.892	3,717,371
2023-07-13	0.926	0.945	0.906	0.916	0.916	3,666,478
2023-07-12	0.950	0.965	0.896	0.926	0.926	4,961,501
2023-07-11	0.887	0.974	0.887	0.935	0.935	10,433,126
2023-07-10	0.887	0.911	0.867	0.877	0.877	3,946,092
2023-07-07	0.853	0.882	0.848	0.877	0.877	3,270,983
2023-07-06	0.857	0.896	0.843	0.877	0.877	5,877,370
2023-07-05	0.857	0.867	0.828	0.833	0.833	4,096,603
2023-07-04	0.955	0.965	0.867	0.867	0.867	10,610,987
2023-07-03	0.838	0.896	0.838	0.896	0.896	5,654,390
2023-06-30	0.848	0.892	0.828	0.833	0.833	5,208,656
2023-06-29	0.833	0.862	0.809	0.857	0.857	3,525,726

← NewerPage 14 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.