Delta Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.857	0.926	0.823	0.833	0.833	11,261,106
2023-06-27	0.848	0.877	0.823	0.857	0.857	6,627,082
2023-06-26	0.960	0.974	0.857	0.862	0.862	11,597,974
2023-06-23	0.775	0.926	0.775	0.926	0.926	22,486,362
2023-06-22	0.706	0.741	0.692	0.711	0.711	4,105,857
2023-06-21	0.711	0.731	0.697	0.711	0.711	3,576,637
2023-06-20	0.789	0.799	0.706	0.706	0.706	6,228,569
2023-06-19	0.741	0.784	0.716	0.770	0.770	7,627,820
2023-06-16	0.726	0.745	0.711	0.726	0.726	5,974,402
2023-06-15	0.672	0.750	0.663	0.716	0.716	8,227,117
2023-06-14	0.682	0.702	0.653	0.653	0.653	9,168,403
2023-06-13	0.658	0.658	0.624	0.638	0.638	1,560,818
2023-06-09	0.663	0.663	0.643	0.648	0.648	1,277,896
2023-06-08	0.677	0.677	0.638	0.658	0.658	2,117,071
2023-06-07	0.638	0.682	0.638	0.682	0.682	3,411,828
2023-06-06	0.629	0.648	0.619	0.629	0.629	1,837,741
2023-06-05	0.658	0.692	0.614	0.633	0.633	2,990,146
2023-06-02	0.619	0.653	0.614	0.643	0.643	3,052,450
2023-06-01	0.629	0.629	0.599	0.614	0.614	1,342,403
2023-05-31	0.614	0.638	0.604	0.633	0.633	1,932,833
2023-05-30	0.658	0.658	0.619	0.619	0.619	2,772,754
2023-05-29	0.643	0.682	0.638	0.658	0.658	3,051,205
2023-05-26	0.633	0.653	0.606	0.619	0.619	3,235,519
2023-05-25	0.633	0.658	0.614	0.633	0.633	2,502,382
2023-05-24	0.672	0.682	0.633	0.633	0.633	4,879,089
2023-05-23	0.653	0.731	0.643	0.667	0.667	7,065,643
2023-05-22	0.697	0.697	0.638	0.648	0.648	5,606,213
2023-05-19	0.555	0.682	0.551	0.682	0.682	11,392,783
2023-05-18	0.570	0.570	0.541	0.555	0.555	3,286,235
2023-05-17	0.541	0.580	0.536	0.565	0.565	3,409,209
2023-05-16	0.546	0.555	0.536	0.536	0.536	1,773,825
2023-05-15	0.570	0.594	0.546	0.546	0.546	3,718,064
2023-05-12	0.560	0.560	0.531	0.555	0.555	4,007,651
2023-05-11	0.555	0.575	0.536	0.555	0.555	5,682,532
2023-05-10	0.526	0.565	0.516	0.541	0.541	8,401,715
2023-05-09	0.453	0.512	0.443	0.507	0.507	6,138,058
2023-05-08	0.482	0.497	0.429	0.443	0.443	11,671,910
2023-05-05	0.424	0.453	0.424	0.448	0.448	1,850,714
2023-05-04	0.434	0.443	0.429	0.429	0.429	1,121,605
2023-05-03	0.434	0.448	0.424	0.434	0.434	693,562
2023-05-02	0.424	0.453	0.421	0.448	0.448	4,349,848
2023-05-01	0.439	0.448	0.419	0.424	0.424	1,474,947
2023-04-28	0.458	0.458	0.439	0.443	0.443	2,406,779
2023-04-27	0.443	0.453	0.439	0.453	0.453	1,432,524
2023-04-26	0.448	0.468	0.439	0.443	0.443	3,658,452
2023-04-24	0.439	0.458	0.439	0.453	0.453	1,726,829
2023-04-21	0.424	0.439	0.414	0.439	0.439	2,294,282
2023-04-20	0.434	0.448	0.424	0.439	0.439	1,696,404
2023-04-19	0.404	0.439	0.404	0.439	0.439	2,573,085
2023-04-18	0.409	0.409	0.390	0.409	0.409	2,136,191
2023-04-17	0.424	0.424	0.404	0.404	0.404	1,860,393
2023-04-14	0.400	0.434	0.395	0.429	0.429	4,513,074
2023-04-13	0.385	0.404	0.372	0.404	0.404	6,246,277
2023-04-12	0.390	0.390	0.375	0.375	0.375	2,444,249
2023-04-11	0.361	0.392	0.361	0.390	0.390	4,000,331
2023-04-06	0.346	0.356	0.336	0.346	0.346	1,680,272
2023-04-05	0.346	0.361	0.336	0.346	0.346	1,738,224
2023-04-04	0.365	0.370	0.346	0.346	0.346	1,472,912
2023-04-03	0.380	0.385	0.365	0.365	0.365	4,898,823
2023-03-31	0.361	0.380	0.356	0.375	0.375	1,701,813

← NewerPage 15 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.