Australia markets closed

European Lithium Limited (EUR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0700-0.0010 (-1.41%)
At close: 03:43PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.07200.07400.07000.07000.0700753,470
27 Mar 20240.07200.07400.07000.07000.0700753,470
26 Mar 20240.07000.07200.06800.07100.0710461,324
25 Mar 20240.07000.07000.06800.06800.0680393,190
24 Mar 20240.07500.07500.07000.07200.07201,249,046
21 Mar 20240.07700.07800.07300.07500.0750589,389
20 Mar 20240.07600.07800.07500.07700.07701,380,718
19 Mar 20240.07000.07500.06700.07500.07504,250,798
18 Mar 20240.06500.06600.06400.06600.06601,633,843
17 Mar 20240.06300.06300.06100.06200.06201,221,691
14 Mar 20240.06100.06300.05900.06100.06103,184,612
13 Mar 20240.06800.06800.06000.06200.06203,964,735
12 Mar 20240.06700.06800.06600.06800.06801,323,352
11 Mar 20240.06700.07000.06500.06700.06703,819,578
10 Mar 20240.06700.06800.06400.06500.06503,290,362
07 Mar 20240.07000.07100.06800.06900.06903,776,479
06 Mar 20240.07200.07500.06900.06900.06904,307,309
05 Mar 20240.07700.07900.07200.07400.07402,640,385
04 Mar 20240.07800.08100.07700.07800.07806,136,716
03 Mar 20240.08400.08500.07600.07900.07908,335,798
29 Feb 20240.10500.11500.08000.08200.082030,205,706
28 Feb 20240.08600.08600.08600.08600.0860-
27 Feb 20240.08600.08600.08600.08600.0860-
26 Feb 20240.08600.08600.08600.08600.0860-
25 Feb 20240.08600.08600.08600.08600.0860-
22 Feb 20240.08600.08600.08600.08600.0860-
21 Feb 20240.08600.08600.08600.08600.0860-
20 Feb 20240.08600.08600.08600.08600.0860-
19 Feb 20240.08600.08600.08600.08600.0860-
18 Feb 20240.08600.08600.08600.08600.0860-
15 Feb 20240.08600.08600.08600.08600.0860-
14 Feb 20240.08600.08600.08600.08600.0860-
13 Feb 20240.08600.08600.08600.08600.0860-
12 Feb 20240.08600.08600.08600.08600.0860-
11 Feb 20240.08600.08600.08600.08600.0860-
08 Feb 20240.08600.08600.08600.08600.0860-
07 Feb 20240.08600.08600.08600.08600.0860-
06 Feb 20240.08600.08600.08600.08600.0860-
05 Feb 20240.08600.08600.08600.08600.0860-
04 Feb 20240.08600.08600.08600.08600.0860-
01 Feb 20240.08600.08600.08600.08600.0860-
31 Jan 20240.08400.08700.08400.08600.0860750,883
30 Jan 20240.08400.08800.08300.08500.08501,103,701
29 Jan 20240.08400.08400.08400.08400.0840-
28 Jan 20240.08400.08400.08400.08400.0840-
24 Jan 20240.08800.08800.08400.08400.08401,260,015
23 Jan 20240.08500.08700.07900.08600.08601,162,201
22 Jan 20240.08600.08800.08000.08500.08502,544,620
21 Jan 20240.08500.08500.08500.08500.0850-
18 Jan 20240.08500.08500.08500.08500.0850-
17 Jan 20240.08800.08900.08500.08500.0850860,484
16 Jan 20240.09300.09300.08700.08700.08701,247,059
15 Jan 20240.09400.09400.09000.09300.0930723,931
14 Jan 20240.09500.09700.09300.09700.09701,075,408
11 Jan 20240.09200.09500.08900.09500.09502,701,641
10 Jan 20240.09000.09200.08800.09100.09103,687,865
09 Jan 20240.09500.10000.09000.09200.092019,074,872
08 Jan 20240.08600.08600.08600.08600.0860-
07 Jan 20240.09000.09400.08500.08600.08605,197,454
04 Jan 20240.10000.10250.09000.09000.09007,517,719
03 Jan 20240.11000.11000.10500.10500.10501,760,249
02 Jan 20240.11000.11500.11000.11500.11504,434,331
01 Jan 20240.10500.11500.10000.11000.11004,959,356
28 Dec 20230.09500.10500.09500.10500.105010,786,360
27 Dec 20230.07700.10000.07700.09700.097022,362,646
26 Dec 20230.07200.07200.07200.07200.0720-
21 Dec 20230.07000.07300.07000.07200.0720194,283
20 Dec 20230.07000.07300.07000.07300.0730355,860
19 Dec 20230.07100.07100.06900.06900.0690231,349
18 Dec 20230.07200.07200.06900.07000.0700490,466
17 Dec 20230.06900.07300.06700.07200.07201,279,419
14 Dec 20230.07000.07000.06600.06600.06601,418,703
13 Dec 20230.07000.07200.06700.07100.0710638,405
12 Dec 20230.07000.07200.06700.07000.0700954,697
11 Dec 20230.07300.07500.07000.07300.0730470,210
10 Dec 20230.07100.07300.07000.07000.0700158,860
07 Dec 20230.07000.07200.06800.07100.0710455,788
06 Dec 20230.07300.07300.06800.07000.0700289,704
05 Dec 20230.07000.07500.06800.07500.07501,060,145
04 Dec 20230.07300.07300.06900.06900.06901,073,933
03 Dec 20230.07300.07300.06900.07300.07301,068,904
30 Nov 20230.07300.07500.07200.07300.07301,184,130
29 Nov 20230.07800.07800.07400.07600.07601,281,307
28 Nov 20230.07500.07800.07500.07600.0760949,755
27 Nov 20230.08200.08200.07600.08000.08001,019,615
26 Nov 20230.07700.08100.07600.08100.0810946,533
23 Nov 20230.08000.08000.07500.07900.07901,052,318
22 Nov 20230.08000.08100.07800.07900.0790154,399
21 Nov 20230.08000.08300.07800.08300.0830545,977
20 Nov 20230.07600.08200.07500.08200.08201,173,518
19 Nov 20230.08000.08200.07600.07600.0760317,654
16 Nov 20230.07700.08000.07400.08000.0800653,117
15 Nov 20230.08100.08200.07500.07900.0790946,423
14 Nov 20230.07700.08000.07500.08000.0800510,160
13 Nov 20230.07500.07900.07500.07900.0790646,174
12 Nov 20230.07500.07900.07300.07900.0790879,661
09 Nov 20230.07700.07700.07200.07200.07201,759,476
08 Nov 20230.07800.07900.07500.07800.07801,313,381
07 Nov 20230.08100.08300.07700.08000.0800958,910
06 Nov 20230.08400.08400.07800.08100.08101,472,861
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...