Li-S Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.520	0.520	0.505	0.510	0.510	215,908
2022-10-07	0.525	0.525	0.510	0.515	0.515	133,512
2022-10-06	0.515	0.535	0.515	0.525	0.525	1,988,680
2022-10-05	0.530	0.575	0.500	0.500	0.500	484,449
2022-10-04	0.510	0.530	0.510	0.520	0.520	514,160
2022-10-03	0.530	0.530	0.500	0.505	0.505	125,332
2022-09-30	0.510	0.530	0.500	0.530	0.530	90,086
2022-09-29	0.520	0.535	0.510	0.510	0.510	113,992
2022-09-28	0.500	0.520	0.500	0.505	0.505	247,983
2022-09-27	0.530	0.530	0.510	0.510	0.510	58,750
2022-09-26	0.530	0.540	0.500	0.540	0.540	377,708
2022-09-23	0.595	0.600	0.540	0.540	0.540	308,117
2022-09-21	0.585	0.600	0.570	0.570	0.570	257,444
2022-09-20	0.580	0.590	0.580	0.585	0.585	74,857
2022-09-19	0.595	0.610	0.580	0.610	0.610	124,888
2022-09-16	0.580	0.580	0.560	0.570	0.570	380,535
2022-09-15	0.575	0.595	0.570	0.575	0.575	93,112
2022-09-14	0.600	0.610	0.570	0.590	0.590	264,494
2022-09-13	0.620	0.630	0.600	0.620	0.620	491,586
2022-09-12	0.605	0.620	0.600	0.600	0.600	139,277
2022-09-09	0.610	0.610	0.580	0.580	0.580	146,917
2022-09-08	0.610	0.630	0.590	0.610	0.610	174,824
2022-09-07	0.650	0.650	0.570	0.575	0.575	194,217
2022-09-06	0.575	0.625	0.575	0.625	0.625	268,526
2022-09-05	0.550	0.590	0.540	0.565	0.565	228,741
2022-09-02	0.525	0.530	0.500	0.530	0.530	97,404
2022-09-01	0.505	0.525	0.500	0.515	0.515	195,766
2022-08-31	0.510	0.515	0.505	0.505	0.505	314,402
2022-08-30	0.550	0.555	0.505	0.510	0.510	385,853
2022-08-29	0.565	0.590	0.545	0.550	0.550	288,699
2022-08-26	0.580	0.605	0.570	0.570	0.570	343,948
2022-08-25	0.595	0.630	0.565	0.580	0.580	308,211
2022-08-24	0.620	0.670	0.580	0.595	0.595	659,741
2022-08-23	0.620	0.625	0.615	0.625	0.625	112,263
2022-08-22	0.670	0.670	0.600	0.620	0.620	240,778
2022-08-19	0.660	0.660	0.620	0.650	0.650	130,703
2022-08-18	0.655	0.668	0.620	0.625	0.625	333,880
2022-08-17	0.690	0.705	0.655	0.655	0.655	283,118
2022-08-16	0.725	0.725	0.670	0.685	0.685	192,896
2022-08-15	0.725	0.725	0.705	0.705	0.705	139,626
2022-08-12	0.735	0.750	0.710	0.725	0.725	219,161
2022-08-11	0.725	0.760	0.720	0.730	0.730	534,155
2022-08-10	0.740	0.740	0.710	0.710	0.710	173,240
2022-08-09	0.720	0.750	0.720	0.725	0.725	186,565
2022-08-08	0.780	0.805	0.705	0.740	0.740	673,661
2022-08-05	0.745	0.770	0.740	0.770	0.770	1,157,750
2022-08-04	0.725	0.775	0.725	0.745	0.745	398,129
2022-08-03	0.690	0.725	0.690	0.715	0.715	161,738
2022-08-02	0.790	0.790	0.685	0.700	0.700	708,940
2022-08-01	0.775	0.785	0.760	0.775	0.775	337,192
2022-07-29	0.780	0.780	0.750	0.755	0.755	369,816
2022-07-28	0.750	0.810	0.750	0.785	0.785	500,053
2022-07-27	0.750	0.775	0.740	0.755	0.755	820,415
2022-07-26	0.735	0.755	0.705	0.740	0.740	141,143
2022-07-25	0.755	0.775	0.735	0.740	0.740	267,793
2022-07-22	0.780	0.780	0.750	0.750	0.750	230,132
2022-07-21	0.785	0.810	0.755	0.775	0.775	365,860
2022-07-20	0.770	0.800	0.700	0.785	0.785	853,076
2022-07-19	0.705	0.850	0.700	0.760	0.760	1,149,777
2022-07-18	0.595	0.700	0.595	0.695	0.695	392,800

← NewerPage 18 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.