Li-S Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.715	0.720	0.685	0.690	0.690	779,632
2022-04-20	0.705	0.725	0.705	0.715	0.715	279,012
2022-04-19	0.750	0.755	0.705	0.705	0.705	550,725
2022-04-14	0.715	0.760	0.715	0.750	0.750	456,741
2022-04-13	0.680	0.720	0.680	0.710	0.710	518,237
2022-04-12	0.705	0.705	0.680	0.700	0.700	624,073
2022-04-11	0.790	0.790	0.710	0.710	0.710	1,302,761
2022-04-08	0.810	0.810	0.775	0.780	0.780	406,286
2022-04-07	0.800	0.815	0.780	0.810	0.810	456,216
2022-04-06	0.860	0.860	0.775	0.790	0.790	1,241,770
2022-04-05	0.845	0.890	0.835	0.850	0.850	795,282
2022-04-04	0.830	0.860	0.810	0.830	0.830	673,826
2022-04-01	0.855	0.855	0.800	0.810	0.810	695,244
2022-03-31	0.855	0.895	0.830	0.855	0.855	328,416
2022-03-30	0.860	0.870	0.845	0.855	0.855	194,787
2022-03-29	0.810	0.878	0.810	0.870	0.870	653,696
2022-03-28	0.845	0.845	0.805	0.805	0.805	372,686
2022-03-25	0.850	0.870	0.825	0.825	0.825	221,485
2022-03-24	0.890	0.890	0.840	0.850	0.850	291,926
2022-03-23	0.820	0.910	0.820	0.880	0.880	940,215
2022-03-22	0.830	0.835	0.805	0.820	0.820	243,526
2022-03-21	0.900	0.910	0.820	0.830	0.830	797,842
2022-03-18	0.920	0.930	0.855	0.895	0.895	1,159,013
2022-03-17	0.850	0.935	0.845	0.920	0.920	1,141,548
2022-03-16	0.860	0.875	0.815	0.815	0.815	671,127
2022-03-15	0.820	0.840	0.775	0.840	0.840	456,936
2022-03-14	0.795	0.810	0.775	0.810	0.810	257,402
2022-03-11	0.805	0.805	0.750	0.775	0.775	175,310
2022-03-10	0.770	0.815	0.765	0.795	0.795	345,463
2022-03-09	0.720	0.770	0.695	0.765	0.765	276,838
2022-03-08	0.720	0.740	0.695	0.730	0.730	1,173,180
2022-03-07	0.830	0.830	0.695	0.740	0.740	1,456,334
2022-03-04	0.850	0.850	0.790	0.810	0.810	319,772
2022-03-03	0.830	0.875	0.790	0.855	0.855	649,942
2022-03-02	0.820	0.820	0.765	0.790	0.790	775,291
2022-03-01	0.820	0.840	0.815	0.815	0.815	411,095
2022-02-28	0.830	0.865	0.795	0.820	0.820	706,888
2022-02-25	0.825	0.880	0.820	0.830	0.830	760,944
2022-02-24	0.940	0.940	0.840	0.840	0.840	1,040,076
2022-02-23	0.950	0.975	0.930	0.940	0.940	440,186
2022-02-22	1.020	1.025	0.943	0.960	0.960	913,181
2022-02-21	1.040	1.050	1.015	1.025	1.025	135,230
2022-02-18	1.115	1.120	1.055	1.070	1.070	154,374
2022-02-17	1.090	1.153	1.080	1.100	1.100	485,940
2022-02-16	1.110	1.110	1.055	1.070	1.070	77,593
2022-02-15	1.010	1.080	1.005	1.080	1.080	271,583
2022-02-14	1.100	1.110	1.020	1.020	1.020	279,292
2022-02-11	1.130	1.130	1.080	1.100	1.100	230,418
2022-02-10	1.140	1.175	1.110	1.120	1.120	194,758
2022-02-09	1.150	1.150	1.120	1.130	1.130	180,298
2022-02-08	1.180	1.180	1.098	1.130	1.130	398,176
2022-02-07	1.225	1.230	1.160	1.170	1.170	228,439
2022-02-04	1.285	1.290	1.220	1.225	1.225	315,550
2022-02-03	1.240	1.300	1.205	1.270	1.270	693,421
2022-02-02	1.295	1.295	1.200	1.220	1.220	471,975
2022-02-01	1.240	1.265	1.195	1.265	1.265	801,759
2022-01-31	1.090	1.230	1.090	1.205	1.205	958,639
2022-01-28	1.000	1.140	1.000	1.070	1.070	950,918
2022-01-27	1.035	1.060	0.965	0.980	0.980	862,324
2022-01-25	1.110	1.140	1.025	1.040	1.040	1,069,275

← NewerPage 20 of 22 · 1,270 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.