Li-S Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.260	0.260	0.240	0.240	0.240	152,237
2023-06-28	0.250	0.265	0.250	0.260	0.260	96,967
2023-06-27	0.260	0.260	0.250	0.250	0.250	292,047
2023-06-26	0.270	0.270	0.255	0.255	0.255	259,345
2023-06-23	0.270	0.280	0.265	0.265	0.265	5,255,133
2023-06-22	0.275	0.290	0.270	0.270	0.270	160,584
2023-06-21	0.275	0.283	0.270	0.270	0.270	112,232
2023-06-20	0.280	0.285	0.275	0.275	0.275	67,742
2023-06-19	0.285	0.290	0.280	0.280	0.280	80,952
2023-06-16	0.290	0.290	0.280	0.280	0.280	69,047
2023-06-15	0.290	0.300	0.285	0.290	0.290	193,428
2023-06-14	0.280	0.290	0.280	0.290	0.290	51,266
2023-06-13	0.290	0.290	0.270	0.270	0.270	249,580
2023-06-09	0.295	0.295	0.280	0.280	0.280	89,530
2023-06-08	0.285	0.295	0.285	0.295	0.295	83,139
2023-06-07	0.280	0.290	0.280	0.285	0.285	23,699
2023-06-06	0.285	0.290	0.280	0.280	0.280	61,161
2023-06-05	0.280	0.300	0.275	0.280	0.280	148,611
2023-06-02	0.260	0.290	0.260	0.270	0.270	228,471
2023-06-01	0.250	0.265	0.250	0.260	0.260	76,155
2023-05-31	0.260	0.265	0.250	0.255	0.255	144,451
2023-05-30	0.275	0.275	0.255	0.260	0.260	222,870
2023-05-29	0.275	0.280	0.270	0.275	0.275	93,542
2023-05-26	0.285	0.290	0.255	0.285	0.285	379,763
2023-05-25	0.300	0.310	0.285	0.285	0.285	167,776
2023-05-24	0.300	0.310	0.295	0.295	0.295	87,755
2023-05-23	0.300	0.305	0.300	0.300	0.300	292,289
2023-05-22	0.300	0.305	0.300	0.305	0.305	306,360
2023-05-19	0.315	0.315	0.300	0.300	0.300	221,776
2023-05-18	0.305	0.325	0.305	0.310	0.310	175,007
2023-05-17	0.315	0.315	0.305	0.305	0.305	204,584
2023-05-16	0.325	0.325	0.310	0.315	0.315	37,982
2023-05-15	0.330	0.335	0.305	0.325	0.325	157,949
2023-05-12	0.350	0.350	0.330	0.330	0.330	125,207
2023-05-11	0.325	0.365	0.320	0.335	0.335	674,888
2023-05-10	0.305	0.325	0.300	0.325	0.325	520,647
2023-05-09	0.330	0.330	0.298	0.300	0.300	353,733
2023-05-08	0.315	0.335	0.315	0.335	0.335	14,957
2023-05-05	0.355	0.355	0.305	0.315	0.315	523,079
2023-05-04	0.355	0.355	0.345	0.350	0.350	149,468
2023-05-03	0.340	0.370	0.330	0.355	0.355	698,820
2023-05-02	0.325	0.340	0.315	0.340	0.340	571,816
2023-05-01	0.280	0.320	0.280	0.315	0.315	400,112
2023-04-28	0.275	0.280	0.275	0.275	0.275	49,445
2023-04-27	0.285	0.290	0.280	0.280	0.280	131,750
2023-04-26	0.275	0.290	0.275	0.285	0.285	178,843
2023-04-24	0.285	0.285	0.275	0.275	0.275	104,914
2023-04-21	0.275	0.285	0.275	0.285	0.285	24,744
2023-04-20	0.280	0.283	0.275	0.275	0.275	72,459
2023-04-19	0.315	0.315	0.270	0.280	0.280	585,703
2023-04-18	0.340	0.340	0.300	0.315	0.315	895,045
2023-04-17	0.340	0.340	0.335	0.335	0.335	78,525
2023-04-14	0.340	0.340	0.333	0.340	0.340	257,204
2023-04-13	0.345	0.345	0.335	0.340	0.340	120,395
2023-04-12	0.335	0.343	0.335	0.340	0.340	1,143,629
2023-04-11	0.335	0.350	0.330	0.330	0.330	1,132,615
2023-04-06	0.340	0.345	0.325	0.330	0.330	1,083,041
2023-04-05	0.335	0.345	0.320	0.330	0.330	1,600,236
2023-04-04	0.380	0.415	0.320	0.325	0.325	6,598,350
2023-04-03	0.255	0.255	0.255	0.255	0.255	0

← NewerPage 15 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.