Li-S Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-07-15	0.585	0.595	0.565	0.590	0.590	82,548
2022-07-14	0.580	0.590	0.565	0.585	0.585	48,171
2022-07-13	0.570	0.595	0.565	0.565	0.565	119,925
2022-07-12	0.600	0.600	0.565	0.565	0.565	95,859
2022-07-11	0.600	0.605	0.555	0.585	0.585	338,490
2022-07-08	0.555	0.570	0.545	0.550	0.550	333,035
2022-07-07	0.595	0.595	0.510	0.545	0.545	274,627
2022-07-06	0.490	0.565	0.490	0.565	0.565	351,987
2022-07-05	0.465	0.500	0.460	0.500	0.500	143,852
2022-07-04	0.480	0.500	0.455	0.455	0.455	245,596
2022-07-01	0.460	0.510	0.460	0.470	0.470	214,202
2022-06-30	0.465	0.470	0.435	0.440	0.440	380,182
2022-06-29	0.510	0.515	0.450	0.470	0.470	348,625
2022-06-28	0.505	0.540	0.500	0.510	0.510	640,310
2022-06-27	0.480	0.505	0.470	0.500	0.500	313,400
2022-06-24	0.440	0.485	0.430	0.480	0.480	149,644
2022-06-23	0.440	0.455	0.430	0.445	0.445	175,458
2022-06-22	0.470	0.490	0.430	0.440	0.440	280,686
2022-06-21	0.420	0.475	0.420	0.460	0.460	124,487
2022-06-20	0.440	0.445	0.420	0.420	0.420	216,031
2022-06-17	0.430	0.440	0.420	0.440	0.440	308,635
2022-06-16	0.430	0.450	0.430	0.430	0.430	170,210
2022-06-15	0.470	0.485	0.425	0.425	0.425	195,179
2022-06-14	0.470	0.498	0.460	0.465	0.465	465,305
2022-06-10	0.470	0.495	0.460	0.475	0.475	540,453
2022-06-09	0.500	0.505	0.485	0.490	0.490	124,528
2022-06-08	0.500	0.520	0.495	0.500	0.500	229,926
2022-06-07	0.525	0.540	0.500	0.500	0.500	257,737
2022-06-06	0.580	0.580	0.510	0.520	0.520	280,176
2022-06-03	0.580	0.595	0.550	0.565	0.565	383,304
2022-06-02	0.595	0.615	0.565	0.565	0.565	348,032
2022-06-01	0.650	0.655	0.590	0.595	0.595	422,119
2022-05-31	0.630	0.665	0.630	0.640	0.640	280,396
2022-05-30	0.615	0.645	0.615	0.630	0.630	257,991
2022-05-27	0.645	0.645	0.610	0.610	0.610	288,804
2022-05-26	0.650	0.650	0.620	0.625	0.625	229,053
2022-05-25	0.670	0.670	0.625	0.635	0.635	203,090
2022-05-24	0.650	0.680	0.640	0.670	0.670	321,224
2022-05-23	0.635	0.660	0.625	0.625	0.625	395,941
2022-05-20	0.600	0.635	0.585	0.615	0.615	654,623
2022-05-19	0.580	0.600	0.575	0.600	0.600	257,756
2022-05-18	0.625	0.625	0.585	0.590	0.590	338,824
2022-05-17	0.610	0.625	0.585	0.620	0.620	394,224
2022-05-16	0.610	0.625	0.570	0.590	0.590	781,389
2022-05-13	0.570	0.605	0.560	0.570	0.570	556,558
2022-05-12	0.585	0.585	0.550	0.555	0.555	2,100,911
2022-05-11	0.515	0.590	0.515	0.590	0.590	1,552,624
2022-05-10	0.505	0.535	0.480	0.510	0.510	754,072
2022-05-09	0.600	0.600	0.525	0.535	0.535	627,471
2022-05-06	0.595	0.600	0.568	0.600	0.600	335,050
2022-05-05	0.600	0.635	0.595	0.610	0.610	920,848
2022-05-04	0.640	0.640	0.575	0.580	0.580	990,208
2022-05-03	0.630	0.640	0.610	0.640	0.640	323,299
2022-05-02	0.640	0.640	0.605	0.620	0.620	1,265,065
2022-04-29	0.620	0.730	0.620	0.640	0.640	1,335,828
2022-04-28	0.655	0.660	0.620	0.620	0.620	315,391
2022-04-27	0.670	0.670	0.650	0.650	0.650	326,143
2022-04-26	0.700	0.700	0.655	0.670	0.670	380,753

← NewerPage 19 of 22 · 1,266 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.