Jindalee Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	2.100	2.100	1.829	1.829	1.655	47,590
2023-09-22	1.901	2.122	1.901	2.122	1.920	72,139
2023-09-21	1.929	1.929	1.879	1.901	1.720	21,541
2023-09-20	1.973	1.973	1.846	1.873	1.695	26,045
2023-09-19	1.912	1.940	1.879	1.879	1.700	24,440
2023-09-18	2.001	2.001	1.901	1.901	1.720	27,741
2023-09-15	2.045	2.045	1.990	1.990	1.800	22,761
2023-09-14	2.056	2.139	2.012	2.023	1.830	41,396
2023-09-13	1.984	2.100	1.984	2.006	1.815	76,070
2023-09-12	1.978	1.984	1.868	1.984	1.795	20,998
2023-09-11	1.984	1.984	1.879	1.879	1.700	14,990
2023-09-08	1.901	1.923	1.901	1.912	1.730	1,193
2023-09-07	1.984	1.984	1.901	1.901	1.720	9,672
2023-09-06	1.978	1.978	1.934	1.934	1.750	2,874
2023-09-05	1.879	1.901	1.846	1.890	1.710	16,235
2023-09-04	1.885	1.934	1.813	1.879	1.700	54,716
2023-09-01	1.973	1.978	1.885	1.885	1.705	11,083
2023-08-31	1.945	1.945	1.945	1.945	1.760	3
2023-08-30	1.990	1.990	1.890	1.934	1.750	7,672
2023-08-29	1.990	1.990	1.934	1.934	1.750	7,949
2023-08-28	1.990	2.017	1.934	1.934	1.750	4,554
2023-08-25	1.995	1.995	1.990	1.990	1.800	10,596
2023-08-24	1.940	1.940	1.940	1.940	1.755	23
2023-08-23	1.862	1.862	1.862	1.862	1.685	0
2023-08-22	1.901	1.912	1.824	1.862	1.685	2,669
2023-08-21	1.890	1.945	1.824	1.945	1.760	4,882
2023-08-18	1.824	1.990	1.719	1.967	1.780	52,016
2023-08-17	1.973	1.973	1.824	1.824	1.650	22,255
2023-08-16	1.973	1.973	1.973	1.973	1.785	499
2023-08-15	1.967	1.967	1.967	1.967	1.780	828
2023-08-14	1.990	1.995	1.967	1.967	1.780	46,775
2023-08-11	2.100	2.100	2.017	2.023	1.830	6,122
2023-08-10	2.034	2.034	1.995	2.012	1.820	1,625
2023-08-09	2.028	2.100	2.017	2.017	1.825	55,017
2023-08-08	1.990	2.028	1.990	2.028	1.835	13,161
2023-08-07	1.956	1.990	1.951	1.962	1.775	18,371
2023-08-04	2.023	2.023	2.023	2.023	1.830	7,983
2023-08-03	1.962	2.028	1.962	2.028	1.835	4,958
2023-08-02	1.990	1.990	1.934	1.934	1.750	40,953
2023-08-01	2.028	2.034	2.017	2.034	1.840	36,603
2023-07-31	1.967	2.019	1.967	1.973	1.785	8,746
2023-07-28	2.067	2.067	1.967	1.984	1.795	7,594
2023-07-27	2.045	2.078	2.045	2.078	1.880	2,105
2023-07-26	2.080	2.080	2.034	2.034	1.840	2,971
2023-07-25	2.133	2.133	2.045	2.095	1.895	21,853
2023-07-24	2.061	2.139	2.061	2.139	1.935	2,451
2023-07-21	2.100	2.100	2.061	2.061	1.865	3,324
2023-07-20	2.122	2.122	2.106	2.106	1.905	5,799
2023-07-19	2.106	2.106	2.106	2.106	1.905	753
2023-07-18	2.310	2.310	2.133	2.133	1.930	7,773
2023-07-17	2.100	2.321	2.100	2.321	2.100	23,259
2023-07-14	2.045	2.100	2.045	2.078	1.880	17,114
2023-07-13	2.039	2.039	2.023	2.023	1.830	14
2023-07-12	2.012	2.012	1.984	2.001	1.810	1,684
2023-07-11	2.056	2.100	1.990	2.017	1.825	47,497
2023-07-10	2.095	2.100	2.056	2.056	1.860	6,178
2023-07-07	2.056	2.056	2.056	2.056	1.860	62
2023-07-06	2.095	2.095	2.056	2.095	1.895	2,207
2023-07-05	2.023	2.183	2.001	2.095	1.895	26,654
2023-07-04	2.078	2.078	1.984	2.023	1.830	29,461

← 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.