Australia markets closed

European Lithium Limited (EUR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0400-0.0010 (-2.44%)
At close: 03:41PM AEST
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.03800.04000.03800.04000.0400982,937
12 Sept 20240.03800.04100.03800.04100.0410654,625
11 Sept 20240.03800.04000.03700.04000.0400845,783
10 Sept 20240.04000.04000.03800.03800.0380806,510
09 Sept 20240.04200.04200.03900.03900.03902,787,229
06 Sept 20240.04000.04100.04000.04000.0400527,606
05 Sept 20240.04000.04000.03800.03800.0380619,441
04 Sept 20240.03500.04000.03500.04000.0400649,047
03 Sept 20240.03800.03800.03500.03500.0350325,794
02 Sept 20240.04000.04000.03500.03700.03701,393,773
30 Aug 20240.04000.04000.03900.04000.040072,815
29 Aug 20240.03900.04000.03900.03900.039040,494
28 Aug 20240.04000.04200.04000.04100.0410314,944
27 Aug 20240.04100.04100.03900.03900.0390296,534
26 Aug 20240.03900.04100.03900.04000.04001,083,111
23 Aug 20240.03600.03900.03600.03900.03901,781,516
22 Aug 20240.03600.03700.03500.03600.0360318,163
21 Aug 20240.03500.03700.03500.03700.0370392,707
20 Aug 20240.03500.03600.03500.03600.0360771,417
19 Aug 20240.03600.03700.03600.03600.0360242,315
16 Aug 20240.03700.03800.03500.03500.03501,567,242
15 Aug 20240.03900.04000.03500.03800.03801,356,820
14 Aug 20240.04100.04100.03800.03900.0390481,008
13 Aug 20240.04350.04350.04200.04200.0420337,599
12 Aug 20240.04300.04500.04100.04500.0450130,346
09 Aug 20240.04500.04500.04300.04300.0430145,172
08 Aug 20240.04400.04600.04300.04400.0440810,611
07 Aug 20240.04600.04600.04500.04600.0460593,571
06 Aug 20240.04600.04600.04500.04500.0450375,947
05 Aug 20240.04600.04800.04500.04600.0460855,797
02 Aug 20240.04500.04700.04500.04600.0460593,892
01 Aug 20240.04600.04700.04600.04600.0460228,838
31 July 20240.04700.04700.04500.04700.0470496,670
30 July 20240.04700.04700.04500.04500.0450446,200
29 July 20240.04700.04800.04700.04700.0470415,469
26 July 20240.04700.04900.04700.04700.0470751,542
25 July 20240.04800.05000.04800.04800.0480638,440
24 July 20240.04800.04800.04800.04800.048072,780
23 July 20240.05000.05000.04700.04700.0470546,091
22 July 20240.04800.04900.04700.04700.0470786,267
19 July 20240.05000.05000.04800.04900.04901,337,760
18 July 20240.05000.05200.04900.04900.0490409,828
17 July 20240.05300.05300.05000.05100.05101,272,040
16 July 20240.05400.05500.05200.05300.0530488,690
15 July 20240.05500.05500.05300.05300.0530188,382
12 July 20240.05500.05500.05200.05200.0520185,261
11 July 20240.05600.05600.05300.05300.053056,087
10 July 20240.05400.05700.05400.05600.0560218,841
09 July 20240.05400.05700.05400.05400.054038,842
08 July 20240.05500.05700.05500.05700.0570450,058
05 July 20240.05500.05800.05400.05400.054074,876
04 July 20240.05400.05600.05400.05600.05601,361,973
03 July 20240.05600.05600.05200.05200.0520521,314
02 July 20240.05400.05600.05400.05600.0560217,993
01 July 20240.05700.05700.05300.05400.0540491,438
28 June 20240.05700.05700.05200.05500.05501,168,698
27 June 20240.05500.05700.05400.05400.0540732,222
26 June 20240.05000.05500.04700.05500.05501,761,274
25 June 20240.05100.05200.04900.05000.05001,313,239
24 June 20240.05100.05300.05100.05100.05101,313,650
21 June 20240.05300.05500.05100.05100.0510975,425
20 June 20240.05200.05600.05100.05300.0530906,107
19 June 20240.05400.05400.05000.05100.0510800,185
18 June 20240.05200.05200.05000.05200.0520502,856
17 June 20240.04900.05200.04800.05200.0520558,179
14 June 20240.05000.05100.04800.04900.04902,027,142
13 June 20240.05200.05200.05000.05100.0510661,924
12 June 20240.05400.05400.05300.05400.0540778,492
11 June 20240.05800.05800.05300.05300.05301,524,965
07 June 20240.05900.06000.05400.05500.05501,563,658
06 June 20240.05700.05800.05300.05700.05703,315,665
05 June 20240.04800.05000.04600.05000.0500887,511
04 June 20240.04800.05000.04600.04600.04601,825,984
03 June 20240.04800.04800.04600.04800.0480227,724
31 May 20240.04700.05000.04600.04800.04801,225,557
30 May 20240.04700.04800.04700.04700.0470597,836
29 May 20240.04800.05000.04600.04800.04801,629,933
28 May 20240.05000.05100.04800.05000.05002,091,599
27 May 20240.04600.05000.04500.05000.05002,210,528
24 May 20240.04500.04700.04500.04700.0470945,519
23 May 20240.04600.04800.04500.04500.0450841,941
22 May 20240.04600.04700.04400.04700.04702,455,666
21 May 20240.04600.04700.04500.04600.0460530,716
20 May 20240.04600.04800.04500.04700.04701,483,965
17 May 20240.04600.04800.04500.04700.04701,279,670
16 May 20240.04700.05000.04700.04800.0480874,851
15 May 20240.04900.05000.04800.04900.04901,009,564
14 May 20240.04900.05100.04900.05000.05001,841,727
13 May 20240.05000.05100.04500.04800.04802,334,366
10 May 20240.05000.05300.04900.05000.05001,064,689
09 May 20240.05200.05300.05000.05200.0520669,294
08 May 20240.05200.05400.05200.05300.05301,727,369
07 May 20240.05200.05200.04900.05200.0520431,183
06 May 20240.05000.05100.04900.05000.0500741,683
03 May 20240.05100.05300.04900.05100.05101,849,659
02 May 20240.05200.05300.05100.05100.0510753,681
01 May 20240.05200.05300.05100.05100.05101,269,904
30 Apr 20240.05200.05500.05200.05300.0530623,759
29 Apr 20240.05500.05500.05200.05300.05301,670,127
26 Apr 20240.05400.05600.05400.05400.05401,442,461
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...