Galan Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	1.236	1.241	1.200	1.241	1.210	560,774
2022-10-11	1.262	1.272	1.226	1.236	1.205	289,547
2022-10-10	1.221	1.256	1.200	1.251	1.220	539,590
2022-10-07	1.241	1.267	1.226	1.246	1.215	387,679
2022-10-06	1.231	1.282	1.231	1.241	1.210	439,189
2022-10-05	1.303	1.323	1.221	1.231	1.200	644,968
2022-10-04	1.185	1.272	1.185	1.262	1.230	1,495,177
2022-10-03	1.215	1.215	1.077	1.139	1.110	3,231,440
2022-09-30	1.210	1.231	1.169	1.226	1.195	1,382,538
2022-09-29	1.251	1.277	1.221	1.262	1.230	924,010
2022-09-28	1.262	1.277	1.154	1.195	1.165	1,343,128
2022-09-27	1.262	1.277	1.226	1.241	1.210	1,062,673
2022-09-26	1.323	1.323	1.210	1.215	1.185	1,916,990
2022-09-23	1.364	1.380	1.297	1.359	1.325	933,952
2022-09-21	1.446	1.446	1.364	1.374	1.340	907,443
2022-09-20	1.472	1.487	1.426	1.441	1.405	687,888
2022-09-19	1.385	1.482	1.349	1.426	1.390	1,178,317
2022-09-16	1.508	1.528	1.385	1.405	1.370	1,690,936
2022-09-15	1.477	1.569	1.477	1.539	1.500	1,083,080
2022-09-14	1.415	1.492	1.385	1.467	1.430	1,094,101
2022-09-13	1.497	1.528	1.497	1.508	1.470	936,028
2022-09-12	1.487	1.518	1.467	1.472	1.435	986,045
2022-09-09	1.323	1.467	1.323	1.467	1.430	3,491,804
2022-09-08	1.277	1.333	1.272	1.323	1.290	907,947
2022-09-07	1.262	1.287	1.226	1.256	1.225	555,081
2022-09-06	1.215	1.277	1.210	1.267	1.235	415,390
2022-09-05	1.221	1.241	1.180	1.205	1.175	1,125,714
2022-09-02	1.272	1.272	1.210	1.251	1.220	480,733
2022-09-01	1.323	1.323	1.262	1.277	1.245	896,673
2022-08-31	1.282	1.339	1.272	1.328	1.295	827,552
2022-08-30	1.226	1.277	1.205	1.277	1.245	915,174
2022-08-29	1.231	1.231	1.180	1.205	1.175	1,143,052
2022-08-26	1.303	1.318	1.262	1.282	1.250	765,832
2022-08-25	1.308	1.354	1.272	1.308	1.275	1,091,145
2022-08-24	1.251	1.297	1.251	1.292	1.260	1,008,605
2022-08-23	1.221	1.287	1.221	1.226	1.195	660,361
2022-08-22	1.282	1.292	1.205	1.256	1.225	889,724
2022-08-19	1.344	1.354	1.282	1.292	1.260	838,205
2022-08-18	1.333	1.339	1.282	1.313	1.280	937,456
2022-08-17	1.405	1.410	1.318	1.374	1.340	1,021,682
2022-08-16	1.482	1.492	1.385	1.410	1.375	1,260,677
2022-08-15	1.446	1.482	1.421	1.472	1.435	1,011,394
2022-08-12	1.410	1.426	1.380	1.410	1.375	700,957
2022-08-11	1.405	1.436	1.395	1.421	1.385	1,371,331
2022-08-10	1.410	1.410	1.349	1.354	1.320	901,231
2022-08-09	1.415	1.436	1.380	1.405	1.370	2,215,142
2022-08-08	1.400	1.400	1.318	1.385	1.350	2,019,274
2022-08-05	1.328	1.385	1.323	1.385	1.350	1,057,233
2022-08-04	1.282	1.333	1.251	1.323	1.290	1,454,893
2022-08-03	1.190	1.246	1.149	1.246	1.215	374,921
2022-08-02	1.205	1.210	1.154	1.164	1.135	694,801
2022-08-01	1.262	1.297	1.185	1.210	1.180	1,706,642
2022-07-29	1.221	1.246	1.180	1.215	1.185	1,114,510
2022-07-28	1.159	1.190	1.113	1.185	1.155	1,236,425
2022-07-27	1.195	1.195	1.108	1.108	1.080	1,160,619
2022-07-26	1.139	1.205	1.128	1.205	1.175	493,209
2022-07-25	1.144	1.159	1.118	1.149	1.120	368,669
2022-07-22	1.195	1.195	1.118	1.139	1.110	800,299
2022-07-21	1.097	1.159	1.067	1.139	1.110	832,178
2022-07-20	1.041	1.103	1.041	1.103	1.075	649,980

← NewerPage 18 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.