Li-S Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.260	0.265	0.255	0.255	0.255	51,333
2023-03-30	0.240	0.280	0.230	0.260	0.260	512,494
2023-03-29	0.230	0.230	0.230	0.230	0.230	0
2023-03-28	0.230	0.230	0.220	0.230	0.230	70,630
2023-03-27	0.235	0.235	0.220	0.230	0.230	44,033
2023-03-24	0.235	0.235	0.230	0.235	0.235	30,605
2023-03-23	0.240	0.245	0.230	0.235	0.235	48,371
2023-03-22	0.230	0.245	0.225	0.240	0.240	134,376
2023-03-21	0.220	0.240	0.220	0.230	0.230	32,998
2023-03-20	0.230	0.230	0.220	0.220	0.220	25,497
2023-03-17	0.230	0.230	0.220	0.220	0.220	26,737
2023-03-16	0.255	0.255	0.225	0.245	0.245	667,995
2023-03-15	0.240	0.255	0.230	0.255	0.255	130,891
2023-03-14	0.245	0.245	0.220	0.240	0.240	267,401
2023-03-13	0.250	0.255	0.240	0.245	0.245	179,423
2023-03-10	0.255	0.260	0.240	0.240	0.240	110,041
2023-03-09	0.270	0.270	0.240	0.245	0.245	181,922
2023-03-08	0.280	0.280	0.240	0.260	0.260	488,733
2023-03-07	0.275	0.280	0.265	0.270	0.270	95,412
2023-03-06	0.295	0.295	0.275	0.285	0.285	38,464
2023-03-03	0.275	0.295	0.260	0.295	0.295	166,176
2023-03-02	0.290	0.300	0.278	0.280	0.280	246,705
2023-03-01	0.295	0.300	0.280	0.285	0.285	51,130
2023-02-28	0.280	0.295	0.280	0.290	0.290	70,647
2023-02-27	0.300	0.300	0.280	0.280	0.280	118,873
2023-02-24	0.295	0.300	0.280	0.300	0.300	102,588
2023-02-23	0.290	0.300	0.285	0.285	0.285	43,427
2023-02-22	0.305	0.310	0.280	0.285	0.285	346,598
2023-02-21	0.315	0.315	0.280	0.300	0.300	746,702
2023-02-20	0.320	0.330	0.310	0.330	0.330	71,443
2023-02-17	0.320	0.335	0.305	0.320	0.320	162,322
2023-02-16	0.340	0.340	0.305	0.315	0.315	390,120
2023-02-15	0.335	0.335	0.320	0.320	0.320	172,019
2023-02-14	0.355	0.360	0.330	0.335	0.335	329,014
2023-02-13	0.340	0.365	0.340	0.350	0.350	72,965
2023-02-10	0.370	0.370	0.350	0.365	0.365	158,078
2023-02-09	0.375	0.375	0.355	0.360	0.360	209,184
2023-02-08	0.360	0.375	0.360	0.375	0.375	42,687
2023-02-07	0.360	0.370	0.355	0.365	0.365	32,738
2023-02-06	0.380	0.380	0.355	0.370	0.370	120,633
2023-02-03	0.375	0.375	0.360	0.375	0.375	61,089
2023-02-02	0.360	0.380	0.355	0.375	0.375	63,540
2023-02-01	0.360	0.380	0.360	0.365	0.365	28,510
2023-01-31	0.380	0.380	0.363	0.370	0.370	61,042
2023-01-30	0.375	0.380	0.370	0.380	0.380	52,485
2023-01-27	0.370	0.390	0.360	0.375	0.375	93,338
2023-01-25	0.375	0.375	0.360	0.360	0.360	46,488
2023-01-24	0.365	0.390	0.360	0.375	0.375	187,243
2023-01-23	0.385	0.385	0.350	0.385	0.385	160,348
2023-01-20	0.370	0.390	0.360	0.380	0.380	296,137
2023-01-19	0.365	0.380	0.365	0.365	0.365	41,890
2023-01-18	0.375	0.380	0.365	0.365	0.365	120,178
2023-01-17	0.385	0.385	0.375	0.375	0.375	28,830
2023-01-16	0.385	0.390	0.370	0.385	0.385	69,247
2023-01-13	0.380	0.390	0.365	0.375	0.375	30,426
2023-01-12	0.370	0.385	0.370	0.385	0.385	54,503
2023-01-11	0.370	0.370	0.355	0.365	0.365	71,889
2023-01-10	0.395	0.395	0.360	0.370	0.370	197,854
2023-01-09	0.335	0.400	0.335	0.395	0.395	787,981
2023-01-06	0.340	0.340	0.320	0.340	0.340	49,860

← NewerPage 16 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.