UK markets closed

Lithium Energy Limited (LEL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3700-0.0050 (-1.33%)
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 20240.37500.37500.37000.37000.3700335,746
27 Jun 20240.38000.38000.37500.37500.375041,213
26 Jun 20240.38500.38500.37000.37500.3750288,662
25 Jun 20240.39000.39000.38500.38500.385014,802
24 Jun 20240.39000.39000.39000.39000.390054,150
21 Jun 20240.38500.40000.38500.39000.390094,690
20 Jun 20240.39000.39500.39000.39000.390055,090
19 Jun 20240.38750.39500.38000.39000.390065,843
18 Jun 20240.38500.38500.38500.38500.385026,763
17 Jun 20240.38000.39500.38000.38500.385029,112
14 Jun 20240.40500.40500.37500.38000.3800156,713
13 Jun 20240.40500.40500.40500.40500.40507,757
12 Jun 20240.40000.40000.39000.39000.390017,464
11 Jun 20240.42000.42000.40000.40000.400072,546
07 Jun 20240.41000.41000.40000.40500.4050118,450
06 Jun 20240.43000.43000.40000.41000.410090,245
05 Jun 20240.46500.46500.42750.43000.430072,156
04 Jun 20240.46000.47500.46000.47000.4700129,491
03 Jun 20240.45000.48000.43000.46000.4600333,363
31 May 20240.41000.41000.40000.41000.410093,819
30 May 20240.40500.42000.40500.42000.420051,330
29 May 20240.40500.40500.40500.40500.405042,718
28 May 20240.40000.41000.40000.40500.405046,445
27 May 20240.42000.42000.40500.40500.405045,101
24 May 20240.42500.43000.42000.42000.4200100,378
23 May 20240.42500.42500.42000.42000.420051,208
22 May 20240.42000.42000.42000.42000.420015,849
21 May 20240.42000.43000.41000.42000.4200187,134
20 May 20240.42500.43000.41000.41000.4100194,006
17 May 20240.45000.45000.42000.42000.4200270,596
16 May 20240.46000.46500.46000.46000.4600157,668
15 May 20240.45500.46500.44500.46500.4650158,971
14 May 20240.46500.47000.46000.46000.460049,823
13 May 20240.49000.49000.46000.48000.4800276,806
10 May 20240.48000.51000.48000.50000.500025,711
09 May 20240.50000.50000.46500.47500.4750185,780
08 May 20240.51000.51000.49000.50000.5000266,531
07 May 20240.51000.51500.51000.51000.510033,522
06 May 20240.53000.54000.51000.51000.5100123,144
03 May 20240.55000.55000.50500.52000.5200587,961
02 May 20240.67000.68000.53000.55000.55002,792,893
01 May 20240.50000.50000.50000.50000.5000-
30 Apr 20240.50000.50000.50000.50000.5000-
29 Apr 20240.50000.50000.50000.50000.5000-
26 Apr 20240.51500.51500.50000.50000.500056,100
24 Apr 20240.52500.54500.51000.52000.520097,597
23 Apr 20240.51000.53000.51000.53000.530054,024
22 Apr 20240.49000.50500.49000.50000.500060,487
19 Apr 20240.50500.50500.44500.48000.480084,142
18 Apr 20240.50000.51000.49500.51000.51007,816
17 Apr 20240.53500.53500.49500.51000.510084,621
16 Apr 20240.54000.54000.53000.53000.530089,037
15 Apr 20240.54500.55000.54000.54000.54002,122
12 Apr 20240.54500.55500.53500.55000.5500150,442
11 Apr 20240.54500.55500.54000.55000.5500127,307
10 Apr 20240.55000.56000.54000.54000.5400149,214
09 Apr 20240.54500.55000.54000.55000.550069,502
08 Apr 20240.50500.54000.50500.53000.5300188,035
05 Apr 20240.50000.54500.50000.50000.5000217,294
04 Apr 20240.49000.50500.47000.50000.500064,047
03 Apr 20240.53000.54000.48000.48000.4800231,077
02 Apr 20240.52000.52500.50000.51500.5150152,524
28 Mar 20240.51500.52000.50500.51500.5150112,342
27 Mar 20240.47000.50500.46000.50500.5050108,336
26 Mar 20240.51500.51500.47000.48000.4800102,452
25 Mar 20240.52000.52500.51500.51500.5150175,205
22 Mar 20240.52000.54500.50750.51500.5150225,397
21 Mar 20240.57000.57000.51000.55000.5500166,953
20 Mar 20240.58000.58000.56000.56500.565086,486
19 Mar 20240.58500.58500.58000.58000.580090,259
18 Mar 20240.60000.60000.56000.57500.575094,955
15 Mar 20240.59000.60000.59000.59500.595047,973
14 Mar 20240.61000.61500.59000.61500.615086,293
13 Mar 20240.58500.61000.58000.61000.6100223,377
12 Mar 20240.62000.62000.60000.60000.600010,545
11 Mar 20240.60000.61500.58000.61500.6150202,754
08 Mar 20240.59500.59500.56000.58500.585015,777
07 Mar 20240.56500.61000.56500.58000.5800235,716
06 Mar 20240.52500.56500.52500.56500.5650264,927
05 Mar 20240.53500.53500.50500.53000.5300221,673
04 Mar 20240.56500.56500.53250.54000.5400148,490
01 Mar 20240.60000.60000.57500.58000.5800146,497
29 Feb 20240.58000.59500.57000.59500.5950186,933
28 Feb 20240.57000.61000.56000.59000.59001,198,806
27 Feb 20240.45500.55000.45500.54000.5400247,429
26 Feb 20240.47000.47000.44500.45500.455065,994
23 Feb 20240.44000.48000.44000.48000.4800185,644
22 Feb 20240.42000.48000.42000.44000.4400385,207
21 Feb 20240.39000.43500.39000.43000.4300337,822
20 Feb 20240.41000.41000.37500.39000.3900134,402
19 Feb 20240.45000.45000.40000.41500.4150172,017
16 Feb 20240.38000.44000.37000.44000.4400399,275
15 Feb 20240.34500.38000.33500.37000.3700219,395
14 Feb 20240.30500.36000.29000.34000.3400398,062
13 Feb 20240.33000.33000.31000.31000.310049,141
12 Feb 20240.33500.33500.32500.32500.325025,660
09 Feb 20240.32000.32500.31000.32500.325049,976
08 Feb 20240.34000.34000.32000.32000.3200107,901
07 Feb 20240.33500.35000.33500.35000.350015,533
06 Feb 20240.35000.35000.33750.33750.3375150,355
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...