UK markets closed

Global Lithium Resources Limited (GL1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2700-0.0050 (-1.82%)
At close: 04:10PM AEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.27500.28000.26000.27000.2700410,143
27 Jun 20240.27500.28000.26500.27500.2750434,410
26 Jun 20240.27500.29000.26500.27500.2750588,913
25 Jun 20240.25500.27000.25500.27000.2700442,685
24 Jun 20240.27000.27000.25500.26500.2650750,876
21 Jun 20240.27500.27500.25500.27500.2750562,841
20 Jun 20240.30500.31000.27500.27500.2750245,019
19 Jun 20240.28000.31500.27500.30000.3000804,233
18 Jun 20240.31000.31000.27500.28500.28501,127,145
17 Jun 20240.33000.33000.30500.30500.3050350,695
14 Jun 20240.32000.35000.31500.32000.32003,597,595
13 Jun 20240.31000.34000.31000.31000.3100807,578
12 Jun 20240.31000.31500.29500.30500.3050741,106
11 Jun 20240.34000.34000.31000.31000.3100515,586
07 Jun 20240.35500.35500.33500.33500.3350274,891
06 Jun 20240.34500.35000.33500.33500.3350167,775
05 Jun 20240.35500.36000.34500.35500.3550460,801
04 Jun 20240.36500.36500.35000.35000.3500624,248
03 Jun 20240.36000.37500.35500.36000.3600979,901
31 May 20240.36500.37000.35500.35500.3550638,368
30 May 20240.36500.36500.36000.36500.3650122,774
29 May 20240.37000.38500.36500.36500.365087,959
28 May 20240.38500.38500.36750.37500.3750181,649
27 May 20240.37500.38500.37500.38500.385059,964
24 May 20240.37500.37750.36500.37500.3750158,521
23 May 20240.36500.38000.36500.37000.3700347,043
22 May 20240.37000.38000.36000.36500.36501,515,314
21 May 20240.39000.39500.37500.38500.3850717,847
20 May 20240.40000.41500.39000.39000.3900444,151
17 May 20240.37500.42500.37500.40000.4000899,683
16 May 20240.39500.39500.37000.37500.3750679,588
15 May 20240.40500.42000.39000.39000.3900585,323
14 May 20240.40000.41000.39500.39500.3950142,612
13 May 20240.41000.41000.39500.39500.3950188,679
10 May 20240.41500.42500.41000.41000.4100269,366
09 May 20240.39000.43000.39000.41500.41501,036,159
08 May 20240.37500.40000.37500.38500.38505,369,091
07 May 20240.37000.37750.37000.37000.3700310,689
06 May 20240.38500.38500.36500.36500.3650397,956
03 May 20240.39000.39500.38000.38500.3850702,000
02 May 20240.40000.40500.38500.38500.3850439,338
01 May 20240.40000.40500.39500.40000.4000373,261
30 Apr 20240.42000.44500.40500.40500.4050488,113
29 Apr 20240.43500.44500.39500.42500.42501,722,500
26 Apr 20240.45000.45000.43000.43000.430031,021
24 Apr 20240.44000.44500.43000.43000.4300214,011
23 Apr 20240.44500.44500.43000.43000.4300120,349
22 Apr 20240.43500.45500.43500.44500.445069,380
19 Apr 20240.44500.45000.42500.43000.4300483,888
18 Apr 20240.45000.47000.44000.44000.4400282,509
17 Apr 20240.45000.45500.43000.44000.4400390,974
16 Apr 20240.48000.49500.45000.45000.4500446,926
15 Apr 20240.49500.49500.47000.48500.4850407,737
12 Apr 20240.51500.51500.49500.49500.4950373,306
11 Apr 20240.50000.51500.49500.51500.5150229,308
10 Apr 20240.49000.53000.48500.50500.5050507,827
09 Apr 20240.49000.50000.48500.49000.4900503,287
08 Apr 20240.49500.50000.48500.48500.4850220,084
05 Apr 20240.51000.51000.48500.49000.4900397,962
04 Apr 20240.49500.52000.49000.51000.5100369,681
03 Apr 20240.49000.49500.48000.49500.495094,642
02 Apr 20240.50000.50500.48000.49000.4900203,083
28 Mar 20240.50500.51500.49500.50000.5000291,276
27 Mar 20240.50000.52000.49500.49500.4950398,244
26 Mar 20240.54000.54000.50500.51000.5100689,264
25 Mar 20240.54000.54000.53000.53000.5300217,497
22 Mar 20240.55500.55500.53000.54000.5400260,750
21 Mar 20240.53000.56000.53000.53500.5350477,633
20 Mar 20240.55000.55000.52000.52000.5200380,748
19 Mar 20240.55500.56500.55000.55000.5500178,344
18 Mar 20240.59000.59000.55000.55500.5550579,765
15 Mar 20240.61500.61500.58000.58500.5850835,009
14 Mar 20240.61500.63000.60500.62500.6250297,423
13 Mar 20240.62000.65000.60000.60000.6000539,291
12 Mar 20240.60000.63500.60000.61500.6150448,999
11 Mar 20240.62000.62500.58500.59000.5900544,482
08 Mar 20240.59000.62500.58000.62000.6200464,214
07 Mar 20240.59000.61000.58000.58000.5800607,432
06 Mar 20240.57000.61000.54000.61000.61001,043,443
05 Mar 20240.63500.64000.58000.58500.58501,219,958
04 Mar 20240.67000.68500.63000.65000.65001,751,269
01 Mar 20240.62000.68000.61000.66000.66001,906,369
29 Feb 20240.59500.61000.55000.59500.5950992,819
28 Feb 20240.50500.59000.50000.58000.58002,156,992
27 Feb 20240.52000.52000.49500.49500.4950693,933
26 Feb 20240.50000.53500.49500.52000.5200731,918
23 Feb 20240.51000.52500.49000.50500.5050544,864
22 Feb 20240.50000.51000.49000.50000.5000196,973
21 Feb 20240.51000.51500.48000.50000.50001,115,218
20 Feb 20240.53000.53000.50000.52500.5250663,463
19 Feb 20240.55000.55500.50500.52500.52502,069,555
16 Feb 20240.47500.54000.47500.52000.52001,330,798
15 Feb 20240.46000.49500.46000.47000.4700829,657
14 Feb 20240.46000.46500.43500.46000.4600435,338
13 Feb 20240.43000.47000.43000.45000.45001,218,490
12 Feb 20240.43000.44500.41000.42500.4250994,981
09 Feb 20240.44000.44000.42000.42500.42501,019,411
08 Feb 20240.45000.47500.43500.45000.4500663,288
07 Feb 20240.47000.47500.45000.46500.46501,111,496
06 Feb 20240.43500.45500.42000.45000.45001,100,714
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...