Li-S Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.315	0.340	0.315	0.340	0.340	84,425
2023-01-04	0.340	0.340	0.315	0.315	0.315	40,288
2023-01-03	0.320	0.335	0.310	0.335	0.335	30,682
2022-12-30	0.330	0.345	0.315	0.320	0.320	84,552
2022-12-29	0.330	0.335	0.320	0.320	0.320	109,467
2022-12-28	0.320	0.330	0.320	0.330	0.330	52,351
2022-12-23	0.325	0.335	0.320	0.320	0.320	85,122
2022-12-22	0.335	0.340	0.325	0.325	0.325	180,240
2022-12-21	0.330	0.340	0.325	0.335	0.335	122,337
2022-12-20	0.340	0.345	0.325	0.325	0.325	201,828
2022-12-19	0.355	0.358	0.335	0.335	0.335	357,159
2022-12-16	0.350	0.375	0.343	0.355	0.355	117,916
2022-12-15	0.360	0.375	0.350	0.375	0.375	168,510
2022-12-14	0.360	0.360	0.350	0.350	0.350	38,643
2022-12-13	0.340	0.360	0.340	0.350	0.350	107,611
2022-12-12	0.360	0.360	0.335	0.340	0.340	458,288
2022-12-09	0.385	0.385	0.360	0.360	0.360	272,636
2022-12-08	0.400	0.400	0.373	0.375	0.375	261,715
2022-12-07	0.400	0.400	0.390	0.390	0.390	24,991
2022-12-06	0.405	0.410	0.395	0.400	0.400	118,023
2022-12-05	0.430	0.430	0.400	0.405	0.405	194,775
2022-12-02	0.410	0.425	0.395	0.425	0.425	207,833
2022-12-01	0.400	0.405	0.395	0.395	0.395	94,344
2022-11-30	0.390	0.400	0.380	0.395	0.395	86,024
2022-11-29	0.415	0.415	0.385	0.390	0.390	75,611
2022-11-28	0.400	0.415	0.400	0.410	0.410	256,006
2022-11-25	0.400	0.415	0.400	0.405	0.405	143,640
2022-11-24	0.400	0.400	0.385	0.395	0.395	146,305
2022-11-23	0.400	0.400	0.385	0.385	0.385	19,553
2022-11-22	0.400	0.400	0.385	0.390	0.390	19,820
2022-11-21	0.405	0.410	0.390	0.390	0.390	125,282
2022-11-18	0.380	0.400	0.380	0.400	0.400	98,339
2022-11-17	0.400	0.400	0.380	0.380	0.380	393,336
2022-11-16	0.395	0.400	0.390	0.400	0.400	381,659
2022-11-15	0.395	0.408	0.395	0.395	0.395	255,612
2022-11-14	0.400	0.413	0.390	0.390	0.390	223,928
2022-11-11	0.415	0.430	0.400	0.400	0.400	322,023
2022-11-10	0.425	0.425	0.400	0.405	0.405	307,706
2022-11-09	0.420	0.425	0.410	0.425	0.425	122,989
2022-11-08	0.405	0.425	0.405	0.415	0.415	284,964
2022-11-07	0.405	0.410	0.400	0.400	0.400	99,354
2022-11-04	0.405	0.420	0.400	0.405	0.405	178,804
2022-11-03	0.405	0.415	0.400	0.400	0.400	157,550
2022-11-02	0.405	0.420	0.405	0.410	0.410	74,258
2022-11-01	0.420	0.420	0.400	0.405	0.405	285,401
2022-10-31	0.425	0.425	0.390	0.420	0.420	215,019
2022-10-28	0.430	0.430	0.385	0.410	0.410	1,593,502
2022-10-27	0.435	0.435	0.415	0.430	0.430	265,375
2022-10-26	0.430	0.475	0.425	0.430	0.430	553,595
2022-10-25	0.430	0.430	0.415	0.420	0.420	84,263
2022-10-24	0.430	0.450	0.420	0.430	0.430	384,162
2022-10-21	0.435	0.455	0.415	0.430	0.430	320,778
2022-10-20	0.455	0.460	0.420	0.435	0.435	196,043
2022-10-19	0.470	0.480	0.445	0.445	0.445	336,496
2022-10-18	0.490	0.490	0.465	0.475	0.475	673,082
2022-10-17	0.505	0.505	0.490	0.490	0.490	201,233
2022-10-14	0.520	0.520	0.505	0.510	0.510	233,185
2022-10-13	0.495	0.520	0.495	0.510	0.510	266,097
2022-10-12	0.510	0.510	0.490	0.495	0.495	317,343
2022-10-11	0.520	0.520	0.505	0.505	0.505	109,277

← NewerPage 17 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.