Galan Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.651	0.651	0.615	0.636	0.620	1,040,984
2023-09-21	0.656	0.656	0.631	0.641	0.625	639,431
2023-09-20	0.677	0.677	0.646	0.667	0.650	308,956
2023-09-19	0.682	0.687	0.667	0.667	0.650	320,213
2023-09-18	0.697	0.703	0.667	0.667	0.650	293,991
2023-09-15	0.662	0.708	0.662	0.708	0.690	286,324
2023-09-14	0.672	0.677	0.646	0.662	0.645	393,599
2023-09-13	0.687	0.692	0.662	0.667	0.650	1,023,166
2023-09-12	0.697	0.718	0.687	0.697	0.680	851,265
2023-09-11	0.723	0.733	0.708	0.713	0.695	406,877
2023-09-08	0.733	0.739	0.713	0.718	0.700	567,683
2023-09-07	0.739	0.759	0.739	0.739	0.720	361,851
2023-09-06	0.728	0.764	0.718	0.749	0.730	226,842
2023-09-05	0.733	0.744	0.713	0.718	0.700	585,492
2023-09-04	0.754	0.785	0.749	0.754	0.735	510,962
2023-09-01	0.759	0.759	0.728	0.759	0.740	221,230
2023-08-31	0.764	0.764	0.733	0.759	0.740	343,702
2023-08-30	0.733	0.769	0.728	0.769	0.750	701,593
2023-08-29	0.718	0.749	0.697	0.723	0.705	715,247
2023-08-28	0.697	0.728	0.692	0.703	0.685	735,247
2023-08-25	0.697	0.703	0.682	0.687	0.670	417,150
2023-08-24	0.692	0.728	0.692	0.708	0.690	381,141
2023-08-23	0.703	0.718	0.687	0.697	0.680	611,904
2023-08-22	0.708	0.723	0.682	0.718	0.700	543,138
2023-08-21	0.687	0.744	0.682	0.713	0.695	1,416,338
2023-08-18	0.682	0.687	0.672	0.682	0.665	796,373
2023-08-17	0.677	0.692	0.672	0.677	0.660	1,091,433
2023-08-16	0.703	0.708	0.667	0.687	0.670	1,575,026
2023-08-15	0.769	0.769	0.718	0.723	0.705	1,084,581
2023-08-14	0.800	0.805	0.764	0.764	0.745	859,515
2023-08-11	0.831	0.831	0.805	0.810	0.790	380,267
2023-08-10	0.821	0.826	0.800	0.826	0.805	318,825
2023-08-09	0.872	0.872	0.805	0.821	0.800	790,501
2023-08-08	0.815	0.867	0.805	0.867	0.845	1,510,011
2023-08-07	0.795	0.800	0.769	0.800	0.780	654,009
2023-08-04	0.769	0.795	0.759	0.795	0.775	574,101
2023-08-03	0.780	0.780	0.759	0.769	0.750	394,612
2023-08-02	0.774	0.805	0.764	0.774	0.755	678,014
2023-08-01	0.785	0.790	0.764	0.769	0.750	684,368
2023-07-31	0.795	0.795	0.759	0.795	0.775	763,221
2023-07-28	0.780	0.805	0.764	0.805	0.785	1,016,483
2023-07-27	0.805	0.805	0.790	0.800	0.780	846,884
2023-07-26	0.831	0.836	0.805	0.805	0.785	985,525
2023-07-25	0.826	0.841	0.785	0.805	0.785	1,403,297
2023-07-24	0.862	0.877	0.821	0.826	0.805	1,013,256
2023-07-21	0.851	0.851	0.831	0.846	0.825	584,002
2023-07-20	0.877	0.892	0.841	0.846	0.825	1,328,672
2023-07-19	0.887	0.892	0.877	0.887	0.865	361,366
2023-07-18	0.908	0.913	0.882	0.882	0.860	1,032,781
2023-07-17	0.923	0.933	0.903	0.903	0.880	659,820
2023-07-14	0.928	0.939	0.918	0.933	0.910	739,232
2023-07-13	0.923	0.944	0.910	0.923	0.900	639,235
2023-07-12	0.918	0.928	0.892	0.908	0.885	530,918
2023-07-11	0.908	0.918	0.892	0.918	0.895	716,700
2023-07-10	0.903	0.923	0.897	0.903	0.880	477,265
2023-07-07	0.918	0.923	0.892	0.903	0.880	748,662
2023-07-06	0.964	0.964	0.918	0.928	0.905	981,851
2023-07-05	0.969	0.990	0.959	0.964	0.940	621,742
2023-07-04	1.000	1.010	0.969	0.969	0.945	1,119,053
2023-07-03	0.985	1.015	0.944	0.985	0.960	1,975,293

← NewerPage 14 of 22 · 1,265 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.