European Lithium Limited (EUR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 1,442,461 |
| 24 Apr 2024 | 0.0560 | 0.0560 | 0.0510 | 0.0510 | 0.0510 | 1,357,905 |
| 23 Apr 2024 | 0.0560 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 431,604 |
| 22 Apr 2024 | 0.0570 | 0.0580 | 0.0540 | 0.0540 | 0.0540 | 1,406,657 |
| 19 Apr 2024 | 0.0590 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 1,800,472 |
| 18 Apr 2024 | 0.0610 | 0.0610 | 0.0560 | 0.0580 | 0.0580 | 3,484,908 |
| 17 Apr 2024 | 0.0640 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 464,924 |
| 16 Apr 2024 | 0.0640 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 568,491 |
| 15 Apr 2024 | 0.0670 | 0.0680 | 0.0640 | 0.0645 | 0.0645 | 624,014 |
| 12 Apr 2024 | 0.0650 | 0.0670 | 0.0650 | 0.0660 | 0.0660 | 501,549 |
| 11 Apr 2024 | 0.0630 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 746,553 |
| 10 Apr 2024 | 0.0650 | 0.0680 | 0.0620 | 0.0630 | 0.0630 | 2,470,690 |
| 09 Apr 2024 | 0.0640 | 0.0660 | 0.0640 | 0.0650 | 0.0650 | 570,467 |
| 08 Apr 2024 | 0.0680 | 0.0680 | 0.0640 | 0.0640 | 0.0640 | 2,234,177 |
| 05 Apr 2024 | 0.0670 | 0.0690 | 0.0660 | 0.0680 | 0.0680 | 806,698 |
| 04 Apr 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0680 | 0.0680 | 299,111 |
| 03 Apr 2024 | 0.0670 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 1,555,225 |
| 02 Apr 2024 | 0.0700 | 0.0720 | 0.0660 | 0.0670 | 0.0670 | 2,516,596 |
| 28 Mar 2024 | 0.0720 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 753,470 |
| 27 Mar 2024 | 0.0700 | 0.0720 | 0.0680 | 0.0710 | 0.0710 | 461,324 |
| 26 Mar 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 393,190 |
| 25 Mar 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0720 | 0.0720 | 1,249,046 |
| 22 Mar 2024 | 0.0770 | 0.0780 | 0.0730 | 0.0750 | 0.0750 | 589,389 |
| 21 Mar 2024 | 0.0760 | 0.0780 | 0.0750 | 0.0770 | 0.0770 | 1,380,718 |
| 20 Mar 2024 | 0.0700 | 0.0750 | 0.0670 | 0.0750 | 0.0750 | 4,250,798 |
| 19 Mar 2024 | 0.0650 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 1,633,843 |
| 18 Mar 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 1,221,691 |
| 15 Mar 2024 | 0.0610 | 0.0630 | 0.0590 | 0.0610 | 0.0610 | 3,184,612 |
| 14 Mar 2024 | 0.0680 | 0.0680 | 0.0600 | 0.0620 | 0.0620 | 3,964,735 |
| 13 Mar 2024 | 0.0670 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 1,323,352 |
| 12 Mar 2024 | 0.0670 | 0.0700 | 0.0650 | 0.0670 | 0.0670 | 3,819,578 |
| 11 Mar 2024 | 0.0670 | 0.0680 | 0.0640 | 0.0650 | 0.0650 | 3,290,362 |
| 08 Mar 2024 | 0.0700 | 0.0710 | 0.0680 | 0.0690 | 0.0690 | 3,776,479 |
| 07 Mar 2024 | 0.0720 | 0.0750 | 0.0690 | 0.0690 | 0.0690 | 4,307,309 |
| 06 Mar 2024 | 0.0770 | 0.0790 | 0.0720 | 0.0740 | 0.0740 | 2,640,385 |
| 05 Mar 2024 | 0.0780 | 0.0810 | 0.0770 | 0.0780 | 0.0780 | 6,136,716 |
| 04 Mar 2024 | 0.0840 | 0.0850 | 0.0760 | 0.0790 | 0.0790 | 8,335,798 |
| 01 Mar 2024 | 0.1050 | 0.1150 | 0.0800 | 0.0820 | 0.0820 | 30,205,706 |
| 29 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 28 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 27 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 26 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 23 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 22 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 21 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 20 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 19 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 16 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 15 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 14 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 13 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 12 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 09 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 08 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 07 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 06 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 05 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 02 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 01 Feb 2024 | 0.0840 | 0.0870 | 0.0840 | 0.0860 | 0.0860 | 750,883 |
| 31 Jan 2024 | 0.0840 | 0.0880 | 0.0830 | 0.0850 | 0.0850 | 1,103,701 |
| 30 Jan 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 29 Jan 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 25 Jan 2024 | 0.0880 | 0.0880 | 0.0840 | 0.0840 | 0.0840 | 1,260,015 |
| 24 Jan 2024 | 0.0850 | 0.0870 | 0.0790 | 0.0860 | 0.0860 | 1,162,201 |
| 23 Jan 2024 | 0.0860 | 0.0880 | 0.0800 | 0.0850 | 0.0850 | 2,544,620 |
| 22 Jan 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 19 Jan 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 18 Jan 2024 | 0.0880 | 0.0890 | 0.0850 | 0.0850 | 0.0850 | 860,484 |
| 17 Jan 2024 | 0.0930 | 0.0930 | 0.0870 | 0.0870 | 0.0870 | 1,247,059 |
| 16 Jan 2024 | 0.0940 | 0.0940 | 0.0900 | 0.0930 | 0.0930 | 723,931 |
| 15 Jan 2024 | 0.0950 | 0.0970 | 0.0930 | 0.0970 | 0.0970 | 1,075,408 |
| 12 Jan 2024 | 0.0920 | 0.0950 | 0.0890 | 0.0950 | 0.0950 | 2,701,641 |
| 11 Jan 2024 | 0.0900 | 0.0920 | 0.0880 | 0.0910 | 0.0910 | 3,687,865 |
| 10 Jan 2024 | 0.0950 | 0.1000 | 0.0900 | 0.0920 | 0.0920 | 19,074,872 |
| 09 Jan 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 08 Jan 2024 | 0.0900 | 0.0940 | 0.0850 | 0.0860 | 0.0860 | 5,197,454 |
| 05 Jan 2024 | 0.1000 | 0.1025 | 0.0900 | 0.0900 | 0.0900 | 7,517,719 |
| 04 Jan 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 1,760,249 |
| 03 Jan 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 4,434,331 |
| 02 Jan 2024 | 0.1050 | 0.1150 | 0.1000 | 0.1100 | 0.1100 | 4,959,356 |
| 29 Dec 2023 | 0.0950 | 0.1050 | 0.0950 | 0.1050 | 0.1050 | 10,786,360 |
| 28 Dec 2023 | 0.0770 | 0.1000 | 0.0770 | 0.0970 | 0.0970 | 22,362,646 |
| 27 Dec 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 22 Dec 2023 | 0.0700 | 0.0730 | 0.0700 | 0.0720 | 0.0720 | 194,283 |
| 21 Dec 2023 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 355,860 |
| 20 Dec 2023 | 0.0710 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 231,349 |
| 19 Dec 2023 | 0.0720 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 490,466 |
| 18 Dec 2023 | 0.0690 | 0.0730 | 0.0670 | 0.0720 | 0.0720 | 1,279,419 |
| 15 Dec 2023 | 0.0700 | 0.0700 | 0.0660 | 0.0660 | 0.0660 | 1,418,703 |
| 14 Dec 2023 | 0.0700 | 0.0720 | 0.0670 | 0.0710 | 0.0710 | 638,405 |
| 13 Dec 2023 | 0.0700 | 0.0720 | 0.0670 | 0.0700 | 0.0700 | 954,697 |
| 12 Dec 2023 | 0.0730 | 0.0750 | 0.0700 | 0.0730 | 0.0730 | 470,210 |
| 11 Dec 2023 | 0.0710 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 158,860 |
| 08 Dec 2023 | 0.0700 | 0.0720 | 0.0680 | 0.0710 | 0.0710 | 455,788 |
| 07 Dec 2023 | 0.0730 | 0.0730 | 0.0680 | 0.0700 | 0.0700 | 289,704 |
| 06 Dec 2023 | 0.0700 | 0.0750 | 0.0680 | 0.0750 | 0.0750 | 1,060,145 |
| 05 Dec 2023 | 0.0730 | 0.0730 | 0.0690 | 0.0690 | 0.0690 | 1,073,933 |
| 04 Dec 2023 | 0.0730 | 0.0730 | 0.0690 | 0.0730 | 0.0730 | 1,068,904 |
| 01 Dec 2023 | 0.0730 | 0.0750 | 0.0720 | 0.0730 | 0.0730 | 1,184,130 |
| 30 Nov 2023 | 0.0780 | 0.0780 | 0.0740 | 0.0760 | 0.0760 | 1,281,307 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.