Australia markets closed

Delta Lithium Limited (DLI.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.2250-0.0050 (-2.17%)
At close: 03:53PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.23000.23000.22000.22500.2250460,097
21 June 20240.23500.23500.22500.23000.2300316,715
20 June 20240.22000.23250.22000.23250.2325256,433
19 June 20240.21000.22500.21000.22500.2250153,317
18 June 20240.20500.22500.20500.22000.2200604,390
17 June 20240.22000.22000.18750.20000.20001,968,431
14 June 20240.23500.23500.21500.22500.2250877,735
13 June 20240.24000.24000.23500.24000.2400135,037
12 June 20240.24500.24500.23500.24000.2400305,385
11 June 20240.24500.24500.23500.24500.2450166,402
07 June 20240.25000.25500.25000.25500.2550100,536
06 June 20240.25000.25500.24000.25000.2500284,534
05 June 20240.25500.26000.24000.24500.2450269,432
04 June 20240.27000.27000.25500.25500.2550351,369
03 June 20240.26500.27000.26000.26000.2600268,112
31 May 20240.28250.28250.27000.27000.2700211,776
30 May 20240.28500.29000.28000.28000.2800277,791
29 May 20240.29000.29000.29000.29000.290020,882
28 May 20240.28500.29500.28000.29000.2900221,351
27 May 20240.30000.30000.27500.29000.2900419,343
24 May 20240.31000.31000.29500.30500.3050292,929
23 May 20240.33000.33000.31000.32000.3200365,210
22 May 20240.33500.33500.33000.33000.33008,928
21 May 20240.33000.34000.33000.33000.3300102,128
20 May 20240.34000.34000.33000.33000.3300232,632
17 May 20240.33000.34000.33000.34000.3400218,441
16 May 20240.33500.34500.32500.33000.3300201,886
15 May 20240.32500.33500.31500.33500.3350220,599
14 May 20240.31500.32500.31500.32500.3250110,457
13 May 20240.31250.31500.30500.31500.3150176,321
10 May 20240.32500.32500.30500.31000.3100330,100
09 May 20240.32500.33000.31500.33000.3300140,300
08 May 20240.31500.32000.31000.32000.3200203,592
07 May 20240.30000.30500.30000.30000.300043,549
06 May 20240.30500.31000.30000.30000.300033,357
03 May 20240.30500.32000.30000.31500.3150199,230
02 May 20240.30000.31000.30000.31000.3100151,882
01 May 20240.30500.31500.30000.30500.3050158,094
30 Apr 20240.29500.31500.29500.30500.3050316,545
29 Apr 20240.29000.30500.29000.30000.3000176,984
26 Apr 20240.29000.30500.29000.29500.2950204,980
24 Apr 20240.30000.30000.29000.29500.2950111,326
23 Apr 20240.28000.31000.28000.30000.3000636,589
22 Apr 20240.27500.29500.27500.29000.2900432,689
19 Apr 20240.26000.27000.26000.27000.2700258,994
18 Apr 20240.26500.27000.26000.26250.2625196,441
17 Apr 2024------
16 Apr 20240.27500.28000.26000.26000.2600134,102
15 Apr 20240.28000.28250.27000.28000.2800111,632
12 Apr 20240.29500.30000.28000.29000.2900180,338
11 Apr 20240.29500.30000.29000.29500.2950189,754
10 Apr 20240.27500.30000.27500.30000.3000173,325
09 Apr 20240.28000.28500.27000.28000.2800254,555
08 Apr 20240.30000.30000.27500.27750.2775217,360
05 Apr 20240.28500.29500.28500.29000.290081,269
04 Apr 20240.28500.29500.28500.28500.2850136,332
03 Apr 20240.28500.29000.28000.28000.280020,200
02 Apr 20240.28500.29000.28500.28500.285045,418
28 Mar 20240.29500.29500.28500.29000.2900126,002
27 Mar 20240.27500.29000.27000.28500.2850245,211
26 Mar 20240.29750.29750.27000.28500.2850915,529
25 Mar 20240.29500.30500.29500.30000.3000244,136
22 Mar 20240.32000.32000.30000.30500.3050306,452
21 Mar 20240.32500.33500.32000.32000.3200193,304
20 Mar 20240.32000.32500.32000.32000.32002,123,320
19 Mar 20240.32500.32500.32000.32250.322587,448
18 Mar 20240.32500.33000.32000.32000.3200150,008
15 Mar 20240.32500.33500.31500.33500.3350136,647
14 Mar 20240.33500.33500.32500.33000.33002,318,160
13 Mar 20240.32500.34000.32500.33000.3300204,654
12 Mar 20240.34000.35000.32500.32500.3250387,842
11 Mar 20240.32500.33500.32500.32500.3250335,604
08 Mar 20240.32000.33500.32000.32000.3200179,006
07 Mar 20240.31500.32500.31000.32000.320088,624
06 Mar 20240.30000.32000.30000.30750.3075208,229
05 Mar 20240.33500.34000.31500.32000.3200342,414
04 Mar 20240.35500.36500.33500.34000.3400428,556
01 Mar 20240.34500.36000.33500.33500.3350744,324
29 Feb 20240.34500.34500.32500.33250.3325271,739
28 Feb 20240.29500.33500.29000.33500.3350492,738
27 Feb 20240.29500.30000.28000.29000.2900190,641
26 Feb 20240.29000.30000.28500.29500.2950226,601
23 Feb 20240.30500.31000.28500.29500.29503,110,396
22 Feb 20240.31500.31500.31000.31500.3150225,903
21 Feb 20240.31500.33500.30500.31000.3100402,904
20 Feb 20240.32000.32000.30500.31000.3100372,345
19 Feb 20240.31000.34000.31000.32000.3200614,084
16 Feb 20240.26500.31000.26500.30500.3050530,257
15 Feb 20240.27000.27500.26500.27000.2700503,563
14 Feb 20240.27000.28000.26500.28000.2800332,210
13 Feb 20240.28000.28500.27500.28000.2800116,525
12 Feb 20240.29000.29000.27500.28500.2850385,916
09 Feb 20240.29000.31000.28500.29000.2900224,879
08 Feb 20240.29000.30500.28500.30000.3000204,464
07 Feb 20240.28000.30000.28000.29000.2900326,790
06 Feb 20240.27500.27500.27000.27000.2700182,613
05 Feb 20240.28000.28000.27500.27500.275098,512
02 Feb 20240.28000.28500.28000.28000.2800101,137
01 Feb 20240.27500.30000.27000.28500.2850546,887
31 Jan 20240.28000.28000.27500.28000.2800411,442
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...