Lithium Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.630	0.640	0.605	0.605	0.605	150,103
2023-09-20	0.635	0.635	0.605	0.630	0.630	200,273
2023-09-19	0.635	0.635	0.600	0.600	0.600	44,342
2023-09-18	0.610	0.635	0.610	0.615	0.615	31,171
2023-09-15	0.630	0.655	0.600	0.610	0.610	74,360
2023-09-14	0.620	0.655	0.610	0.610	0.610	89,649
2023-09-13	0.620	0.660	0.610	0.610	0.610	70,368
2023-09-12	0.660	0.660	0.625	0.625	0.625	38,132
2023-09-11	0.725	0.725	0.640	0.640	0.640	94,738
2023-09-08	0.690	0.735	0.690	0.725	0.725	146,281
2023-09-07	0.680	0.685	0.670	0.675	0.675	128,376
2023-09-06	0.650	0.685	0.650	0.660	0.660	260,390
2023-09-05	0.600	0.680	0.575	0.680	0.680	454,764
2023-09-04	0.575	0.575	0.540	0.545	0.545	181,929
2023-09-01	0.580	0.580	0.560	0.560	0.560	191,263
2023-08-31	0.600	0.605	0.580	0.585	0.585	71,676
2023-08-30	0.565	0.600	0.565	0.575	0.575	347,959
2023-08-29	0.560	0.570	0.545	0.565	0.565	136,222
2023-08-28	0.575	0.575	0.545	0.550	0.550	171,593
2023-08-25	0.575	0.575	0.560	0.575	0.575	75,781
2023-08-24	0.595	0.595	0.565	0.575	0.575	269,494
2023-08-23	0.595	0.595	0.580	0.595	0.595	115,036
2023-08-22	0.605	0.615	0.575	0.595	0.595	160,551
2023-08-21	0.595	0.605	0.570	0.605	0.605	215,579
2023-08-18	0.605	0.615	0.590	0.590	0.590	164,801
2023-08-17	0.595	0.625	0.590	0.600	0.600	410,666
2023-08-16	0.630	0.630	0.590	0.595	0.595	455,165
2023-08-15	0.650	0.650	0.630	0.635	0.635	84,680
2023-08-14	0.700	0.700	0.630	0.630	0.630	115,157
2023-08-11	0.700	0.705	0.680	0.680	0.680	207,703
2023-08-10	0.700	0.700	0.660	0.690	0.690	149,305
2023-08-09	0.640	0.685	0.635	0.685	0.685	356,276
2023-08-08	0.610	0.660	0.610	0.640	0.640	304,341
2023-08-07	0.625	0.645	0.610	0.610	0.610	470,836
2023-08-04	0.675	0.675	0.630	0.630	0.630	397,233
2023-08-03	0.665	0.690	0.665	0.670	0.670	146,281
2023-08-02	0.675	0.685	0.665	0.670	0.670	140,999
2023-08-01	0.665	0.695	0.665	0.675	0.675	157,458
2023-07-31	0.695	0.700	0.665	0.665	0.665	321,233
2023-07-28	0.720	0.720	0.683	0.700	0.700	212,836
2023-07-27	0.730	0.745	0.700	0.705	0.705	444,798
2023-07-26	0.685	0.710	0.670	0.710	0.710	167,836
2023-07-25	0.690	0.700	0.665	0.685	0.685	153,480
2023-07-24	0.690	0.695	0.655	0.685	0.685	485,592
2023-07-21	0.725	0.740	0.680	0.700	0.700	900,474
2023-07-20	0.775	0.785	0.715	0.720	0.720	1,356,506
2023-07-19	0.790	0.800	0.775	0.775	0.775	226,906
2023-07-18	0.800	0.800	0.780	0.785	0.785	159,694
2023-07-17	0.805	0.815	0.790	0.800	0.800	80,930
2023-07-14	0.820	0.820	0.800	0.805	0.805	252,853
2023-07-13	0.820	0.835	0.790	0.810	0.810	353,030
2023-07-12	0.795	0.820	0.785	0.800	0.800	205,601
2023-07-11	0.790	0.805	0.780	0.805	0.805	177,830
2023-07-10	0.815	0.815	0.775	0.795	0.795	309,191
2023-07-07	0.800	0.830	0.790	0.820	0.820	289,643
2023-07-06	0.830	0.840	0.795	0.805	0.805	1,270,762
2023-07-05	0.880	0.880	0.830	0.835	0.835	449,829
2023-07-04	0.950	0.950	0.860	0.860	0.860	401,812
2023-07-03	0.870	0.950	0.860	0.920	0.920	583,960
2023-06-30	0.830	0.900	0.810	0.865	0.865	567,840

← NewerPage 14 of 22 · 1,269 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.