Australia markets open in 23 minutes

Delta Lithium Limited (DLI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3100+0.0100 (+3.33%)
At close: 04:10PM AEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.32500.32500.30000.31000.3100878,071
09 May 20240.32500.33500.31200.33000.33001,041,526
08 May 20240.31000.32500.31000.32500.32501,098,925
07 May 20240.30500.30500.30000.30500.3050399,843
06 May 20240.31000.31000.30000.30000.3000347,549
03 May 20240.31500.32500.30000.30000.30001,201,802
02 May 20240.31000.31000.30000.31000.31001,240,316
01 May 20240.30000.31500.30000.31000.31001,127,786
30 Apr 20240.30000.31500.29500.30500.30501,652,070
29 Apr 20240.29000.30000.29000.29500.2950759,118
26 Apr 20240.29000.30500.29000.29000.29001,064,627
24 Apr 20240.30500.30500.29000.29000.2900814,813
23 Apr 20240.29000.31000.28000.30000.30002,994,044
22 Apr 20240.28000.29500.27000.29000.29001,391,181
19 Apr 20240.26500.27000.26000.27000.2700491,037
18 Apr 20240.26500.27000.26000.26000.2600311,020
17 Apr 20240.28000.28000.26000.27000.2700585,863
16 Apr 20240.28000.28000.26000.27000.2700687,872
15 Apr 20240.29000.29000.27000.28500.2850273,446
12 Apr 20240.30000.30000.28000.29000.2900485,282
11 Apr 20240.29500.30000.29000.30000.3000971,245
10 Apr 20240.28000.30000.27500.30000.3000842,506
09 Apr 20240.28000.28500.26500.28000.2800628,948
08 Apr 20240.29500.29500.27500.27500.2750793,127
05 Apr 20240.29500.29500.28500.29500.2950284,730
04 Apr 20240.28500.30000.28000.29000.2900856,234
03 Apr 20240.29000.29000.28000.28000.2800121,909
02 Apr 20240.28500.29000.28500.28500.2850159,859
28 Mar 20240.29000.29500.28500.28500.2850396,504
27 Mar 20240.27500.29000.27000.28500.2850555,370
26 Mar 20240.30000.30000.27200.28000.28004,167,324
25 Mar 20240.30500.31000.29500.31000.3100730,815
22 Mar 20240.32500.32500.30000.31000.31001,664,920
21 Mar 20240.32000.33500.31700.32000.3200690,794
20 Mar 20240.33000.33000.31500.31500.3150782,515
19 Mar 20240.32500.33000.32000.32000.3200689,077
18 Mar 20240.32000.33000.32000.32000.3200681,538
15 Mar 20240.33000.33000.31500.32000.32001,018,693
14 Mar 20240.33500.34000.32200.33000.33001,366,809
13 Mar 20240.32500.34000.32500.33500.3350925,374
12 Mar 20240.33500.35000.32500.32500.32501,862,976
11 Mar 20240.32500.34000.32500.32500.3250625,845
08 Mar 20240.32000.33500.32000.32000.3200863,136
07 Mar 20240.31500.32500.31200.32000.3200536,378
06 Mar 20240.31500.31500.30000.31500.3150611,286
05 Mar 20240.34000.34000.31500.31500.31501,585,161
04 Mar 20240.35500.36500.33200.34000.34001,117,664
01 Mar 20240.35000.36000.33500.34500.34502,187,847
29 Feb 20240.34000.35000.32000.33500.33501,340,356
28 Feb 20240.29500.34000.29000.34000.34001,677,159
27 Feb 20240.30000.30000.28000.29000.2900410,603
26 Feb 20240.30000.30000.28500.29500.2950842,859
23 Feb 20240.31000.31000.28000.29000.2900856,351
22 Feb 20240.31500.32000.31000.31500.3150726,533
21 Feb 20240.30500.34000.30500.31000.31001,521,036
20 Feb 20240.32000.32000.30700.31500.31501,172,296
19 Feb 20240.31000.34000.31000.31500.31502,366,558
16 Feb 20240.26500.31000.26500.30000.30003,162,729
15 Feb 20240.27000.27500.26500.27000.27001,746,906
14 Feb 20240.27000.28000.26500.27500.27501,348,970
13 Feb 20240.28500.29000.27500.28000.2800819,701
12 Feb 20240.29500.30000.27500.28500.2850890,816
09 Feb 20240.30000.31000.28500.29500.29501,438,613
08 Feb 20240.28500.30000.28500.30000.3000572,174
07 Feb 20240.27500.30000.27500.28000.28001,855,481
06 Feb 20240.27500.27500.27000.27000.2700836,496
05 Feb 20240.28000.28500.27500.28000.2800611,438
02 Feb 20240.29000.29000.28000.28500.2850572,782
01 Feb 20240.28000.30000.27000.29000.29002,314,874
31 Jan 20240.28500.28500.27200.27500.27501,361,283
30 Jan 20240.28000.29000.27200.29000.2900928,823
29 Jan 20240.28500.29500.27000.28000.28001,340,131
25 Jan 20240.29000.29000.27500.27500.27501,743,537
24 Jan 20240.27500.29500.27000.28000.28001,070,277
23 Jan 20240.25000.27500.25000.27000.27001,679,609
22 Jan 20240.29000.29000.25500.26500.26501,403,500
19 Jan 20240.29000.31500.28000.29000.29002,545,659
18 Jan 2024------
17 Jan 20240.30000.30500.28000.28500.28504,199,364
16 Jan 20240.31000.32000.29700.30000.30001,695,102
15 Jan 20240.32000.32000.30500.31000.31001,117,934
12 Jan 20240.33000.33500.31500.32000.32001,761,244
11 Jan 20240.34000.35000.32200.33000.33004,148,433
10 Jan 20240.36500.36500.34000.34000.34002,261,191
09 Jan 20240.35000.37500.35000.36000.36002,022,575
08 Jan 20240.42000.42000.33500.35000.35004,924,431
05 Jan 20240.44500.44500.41500.42000.42001,405,826
04 Jan 20240.46500.46500.43000.45000.45001,501,000
03 Jan 20240.48000.48000.46000.46000.4600598,644
02 Jan 20240.48000.48000.45000.47500.47501,147,804
29 Dec 20230.48500.49000.47000.47000.4700381,653
28 Dec 20230.46000.47500.45000.47000.4700992,329
27 Dec 20230.46000.46500.44500.46000.4600813,825
22 Dec 20230.46000.47500.44200.45500.4550667,150
21 Dec 20230.46500.48000.45500.45500.45501,086,480
20 Dec 20230.47000.49500.46500.47500.4750932,492
19 Dec 20230.47000.49500.45000.46000.46001,345,720
18 Dec 20230.49000.50000.47000.47500.4750597,034
15 Dec 20230.47000.50500.46500.50000.50001,708,038
14 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...