Jindalee Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.906	0.940	0.901	0.901	0.815	33,605
2023-12-15	0.973	0.973	0.890	0.901	0.815	6,389
2023-12-14	0.984	0.984	0.962	0.962	0.870	8,309
2023-12-13	0.973	0.995	0.962	0.995	0.900	12,617
2023-12-12	0.995	1.000	0.973	0.973	0.880	9,652
2023-12-11	1.039	1.045	0.984	1.017	0.920	23,352
2023-12-08	0.995	1.045	0.995	1.045	0.945	6,891
2023-12-07	1.011	1.011	0.995	0.995	0.900	5,972
2023-12-06	1.050	1.050	0.973	0.995	0.900	102,632
2023-12-05	1.127	1.127	1.050	1.050	0.950	33,663
2023-12-04	1.105	1.127	1.061	1.061	0.960	30,399
2023-12-01	1.105	1.105	1.050	1.061	0.960	24,200
2023-11-30	1.116	1.116	1.116	1.116	1.010	146
2023-11-29	1.050	1.168	1.050	1.122	1.015	7,900
2023-11-28	1.028	1.072	1.028	1.050	0.950	63,421
2023-11-27	1.111	1.111	1.022	1.022	0.925	62,830
2023-11-24	1.116	1.116	1.111	1.111	1.005	6,634
2023-11-23	1.116	1.116	1.111	1.111	1.005	6,858
2023-11-22	1.194	1.194	1.116	1.116	1.010	63,039
2023-11-21	1.194	1.194	1.194	1.194	1.080	1,660
2023-11-20	1.194	1.194	1.183	1.194	1.080	14,801
2023-11-17	1.194	1.194	1.127	1.161	1.050	46,671
2023-11-16	1.194	1.194	1.161	1.194	1.080	6,412
2023-11-15	1.127	1.271	1.127	1.194	1.080	175,520
2023-11-14	1.188	1.205	1.056	1.105	1.000	145,736
2023-11-13	1.216	1.227	1.190	1.216	1.100	44,876
2023-11-10	1.161	1.216	1.138	1.188	1.075	60,606
2023-11-09	1.238	1.293	1.133	1.133	1.025	39,798
2023-11-08	1.337	1.337	1.216	1.238	1.120	40,268
2023-11-07	1.326	1.367	1.326	1.337	1.210	9,079
2023-11-06	1.371	1.371	1.293	1.326	1.200	55,180
2023-11-03	1.382	1.426	1.371	1.371	1.240	17,526
2023-11-02	1.393	1.415	1.371	1.371	1.240	53,034
2023-11-01	1.393	1.415	1.393	1.393	1.260	840
2023-10-31	1.459	1.487	1.398	1.404	1.270	11,648
2023-10-30	1.514	1.514	1.459	1.459	1.320	17,858
2023-10-27	1.509	1.514	1.382	1.503	1.360	23,551
2023-10-26	1.520	1.520	1.498	1.498	1.355	16,797
2023-10-25	1.514	1.514	1.514	1.514	1.370	77,330
2023-10-24	1.536	1.547	1.503	1.503	1.360	42,750
2023-10-23	1.570	1.570	1.448	1.509	1.365	158,528
2023-10-20	1.525	1.525	1.481	1.525	1.380	49,820
2023-10-19	1.492	1.553	1.481	1.520	1.375	66,712
2023-10-18	1.509	1.542	1.459	1.470	1.330	82,578
2023-10-17	1.553	1.564	1.465	1.498	1.355	69,955
2023-10-16	1.768	1.768	1.525	1.553	1.405	117,964
2023-10-13	1.901	1.901	1.901	1.901	1.720	0
2023-10-12	1.901	1.901	1.901	1.901	1.720	0
2023-10-11	1.768	1.901	1.768	1.901	1.720	5,474
2023-10-10	1.768	1.846	1.663	1.735	1.570	24,775
2023-10-09	1.929	1.990	1.768	1.791	1.620	29,614
2023-10-06	1.923	1.923	1.846	1.846	1.670	22,549
2023-10-05	1.945	1.951	1.879	1.879	1.700	7,501
2023-10-04	1.912	1.940	1.912	1.918	1.735	969
2023-10-03	1.901	1.934	1.901	1.912	1.730	7,883
2023-10-02	1.934	1.934	1.901	1.907	1.725	2,168
2023-09-29	1.918	1.945	1.840	1.934	1.750	50,444
2023-09-28	1.934	1.934	1.868	1.879	1.700	21,020
2023-09-27	1.901	1.901	1.901	1.901	1.720	3,810
2023-09-26	1.846	1.929	1.846	1.918	1.735	5,715

← NewerPage 13 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.