Li-S Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.230	1.235	1.140	1.145	1.145	1,173,497
2022-01-21	1.275	1.275	1.225	1.240	1.240	314,570
2022-01-20	1.280	1.285	1.255	1.265	1.265	274,040
2022-01-19	1.310	1.310	1.265	1.275	1.275	643,957
2022-01-18	1.410	1.430	1.305	1.305	1.305	735,539
2022-01-17	1.300	1.370	1.285	1.360	1.360	459,944
2022-01-14	1.340	1.340	1.280	1.280	1.280	570,829
2022-01-13	1.365	1.365	1.305	1.320	1.320	845,092
2022-01-12	1.390	1.420	1.350	1.360	1.360	259,172
2022-01-11	1.350	1.400	1.320	1.370	1.370	489,665
2022-01-10	1.415	1.415	1.335	1.350	1.350	520,284
2022-01-07	1.415	1.435	1.390	1.400	1.400	117,468
2022-01-06	1.460	1.460	1.390	1.390	1.390	382,083
2022-01-05	1.550	1.580	1.465	1.470	1.470	763,019
2022-01-04	1.435	1.525	1.420	1.520	1.520	739,386
2021-12-31	1.450	1.450	1.390	1.435	1.435	306,795
2021-12-30	1.420	1.470	1.415	1.450	1.450	429,556
2021-12-29	1.415	1.440	1.400	1.410	1.410	281,614
2021-12-24	1.405	1.425	1.365	1.390	1.390	427,982
2021-12-23	1.350	1.395	1.305	1.395	1.395	591,709
2021-12-22	1.265	1.355	1.265	1.330	1.330	962,268
2021-12-21	1.270	1.300	1.235	1.250	1.250	855,508
2021-12-20	1.385	1.400	1.270	1.270	1.270	726,307
2021-12-17	1.355	1.433	1.335	1.390	1.390	502,497
2021-12-16	1.355	1.400	1.320	1.355	1.355	514,046
2021-12-15	1.430	1.440	1.335	1.350	1.350	450,864
2021-12-14	1.430	1.460	1.420	1.425	1.425	531,590
2021-12-13	1.465	1.470	1.415	1.425	1.425	274,303
2021-12-10	1.500	1.520	1.450	1.455	1.455	778,109
2021-12-09	1.545	1.545	1.470	1.500	1.500	394,161
2021-12-08	1.520	1.560	1.510	1.545	1.545	307,744
2021-12-07	1.415	1.530	1.410	1.485	1.485	2,292,327
2021-12-06	1.640	1.705	1.410	1.410	1.410	1,051,371
2021-12-03	1.705	1.740	1.615	1.620	1.620	1,331,310
2021-12-02	1.865	1.960	1.690	1.710	1.710	1,647,708
2021-12-01	1.880	1.900	1.770	1.785	1.785	504,576
2021-11-30	1.860	1.900	1.840	1.860	1.860	212,896
2021-11-29	1.850	1.890	1.820	1.830	1.830	707,065
2021-11-26	1.950	1.950	1.880	1.885	1.885	455,644
2021-11-25	1.950	1.995	1.885	1.900	1.900	661,851
2021-11-24	2.020	2.040	1.915	1.915	1.915	1,069,153
2021-11-23	2.040	2.070	2.000	2.010	2.010	421,653
2021-11-22	2.160	2.170	1.980	2.000	2.000	1,144,500
2021-11-19	2.060	2.060	1.970	1.970	1.970	442,917
2021-11-18	2.120	2.120	2.030	2.050	2.050	201,154
2021-11-17	2.100	2.150	2.040	2.080	2.080	345,638
2021-11-16	2.090	2.130	2.060	2.090	2.090	356,817
2021-11-15	2.000	2.110	1.955	2.090	2.090	677,844
2021-11-12	2.000	2.010	1.915	1.950	1.950	1,054,728
2021-11-11	2.000	2.020	1.910	1.970	1.970	3,854,204
2021-11-10	2.110	2.110	1.960	1.960	1.960	1,250,119
2021-11-09	2.210	2.220	2.010	2.100	2.100	941,877
2021-11-08	2.240	2.240	2.170	2.180	2.180	439,182
2021-11-05	2.170	2.250	2.160	2.240	2.240	525,866
2021-11-04	2.240	2.240	2.140	2.170	2.170	1,197,469
2021-11-03	2.240	2.280	2.200	2.220	2.220	800,165
2021-11-02	2.270	2.290	2.230	2.230	2.230	217,222
2021-11-01	2.260	2.290	2.250	2.270	2.270	389,986
2021-10-29	2.210	2.270	2.200	2.240	2.240	398,681
2021-10-28	2.260	2.270	2.150	2.180	2.180	824,784

← NewerPage 21 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.