Australia markets closed

European Lithium Limited (EUR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.04000.0000 (0.00%)
At close: 03:41PM AEST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.04000.04000.03900.04000.0400165,136
12 Sept 20240.03800.04000.03800.04000.0400249,139
11 Sept 20240.03800.04000.03700.04000.0400161,777
10 Sept 20240.03900.04100.03800.03800.0380184,749
09 Sept 20240.04150.04200.03900.04000.0400375,775
06 Sept 20240.04000.04000.04000.04000.040041,633
05 Sept 20240.04000.04000.03900.03900.0390153,538
04 Sept 20240.03500.03900.03500.03900.0390331,826
03 Sept 20240.03700.03800.03500.03500.0350319,287
02 Sept 20240.03900.04000.03500.03700.0370429,600
30 Aug 20240.03900.04000.03900.04000.040038,821
29 Aug 20240.03900.04000.03900.03900.039060,962
28 Aug 20240.04100.04100.04000.04000.040086,377
27 Aug 2024------
26 Aug 20240.03900.04000.03900.04000.0400161,333
23 Aug 2024------
22 Aug 2024------
21 Aug 20240.03500.03500.03500.03500.035034,847
20 Aug 20240.03600.03600.03500.03600.0360234,018
19 Aug 20240.03600.03650.03600.03650.036592,829
16 Aug 20240.03500.03800.03500.03600.0360517,085
15 Aug 20240.03900.03900.03700.03800.0380148,838
14 Aug 20240.04000.04000.04000.04000.0400205,016
13 Aug 20240.04200.04200.04200.04200.042090,000
12 Aug 2024------
09 Aug 20240.04400.04400.04400.04400.0440203,207
08 Aug 20240.04400.04400.04300.04400.044059,498
07 Aug 20240.04500.04500.04500.04500.045039,523
06 Aug 2024------
05 Aug 20240.04500.04700.04500.04600.046056,606
02 Aug 20240.04500.04500.04500.04500.045018,320
01 Aug 20240.04600.04600.04600.04600.0460125,725
31 July 20240.04500.04700.04500.04700.0470196,302
30 July 20240.04600.04600.04500.04500.045094,463
29 July 2024------
26 July 20240.04700.04700.04700.04700.04706,951
25 July 2024------
24 July 20240.04800.04800.04800.04800.0480369
23 July 2024------
22 July 20240.04700.04700.04700.04700.0470110,000
19 July 20240.04800.04800.04800.04800.0480-
18 July 20240.05000.05100.05000.05000.050051,180
17 July 20240.05000.05100.05000.05100.0510190,167
16 July 20240.05200.05300.05200.05300.053051,498
15 July 20240.05300.05400.05300.05400.054020,292
12 July 20240.05200.05400.05200.05400.05401,297
11 July 20240.05300.05400.05300.05400.054010,472
10 July 20240.05500.05500.05500.05500.0550472
09 July 20240.05400.05500.05400.05500.055016,182
08 July 20240.05500.05700.05500.05700.057047,274
05 July 20240.05700.05700.05500.05500.0550156,742
04 July 20240.05600.05600.05600.05600.05605
03 July 20240.05300.05300.05200.05300.0530199,675
02 July 20240.05600.05600.05600.05600.05607
01 July 2024------
28 June 20240.05300.05700.05200.05700.0570160,455
27 June 20240.05400.05500.05400.05500.055039,584
26 June 20240.05000.05400.04700.05400.0540172,677
25 June 20240.05200.05200.05100.05100.051020,063
24 June 20240.05100.05200.05100.05200.0520465,434
21 June 20240.05200.05200.05100.05200.0520197,683
20 June 2024------
19 June 20240.05000.05300.05000.05250.0525112,181
18 June 20240.05000.05200.05000.05200.052072,354
17 June 20240.04800.05100.04800.05100.0510101,390
14 June 20240.05000.05000.04900.05000.0500214,906
13 June 20240.05200.05200.04900.05000.0500207,243
12 June 20240.05400.05400.05300.05300.053017,647
11 June 20240.05600.05600.05400.05400.0540246,047
07 June 20240.05600.05600.05400.05500.0550367,602
06 June 20240.05300.05700.05300.05700.0570408,828
05 June 20240.04800.05000.04800.05000.0500145,704
04 June 20240.04600.04800.04600.04600.0460245,528
03 June 20240.04600.04800.04600.04600.046077,194
31 May 20240.04700.04800.04600.04800.048083,784
30 May 20240.04700.04800.04700.04800.0480231,530
29 May 20240.04800.04800.04700.04800.0480283,004
28 May 20240.04900.04900.04800.04800.0480108,549
27 May 20240.04700.04700.04500.04500.0450137,800
24 May 20240.04500.04500.04500.04500.0450160,733
23 May 20240.04500.04600.04500.04600.0460122,275
22 May 20240.04500.04500.04500.04500.0450216,906
21 May 20240.04600.04600.04500.04500.0450375,714
20 May 20240.04600.04600.04500.04600.046070,387
17 May 20240.04700.04800.04600.04600.046068,733
16 May 20240.04800.04900.04700.04800.048027,439
15 May 20240.04900.04900.04800.04800.0480253,927
14 May 20240.04800.04800.04800.04800.048037,910
13 May 20240.05000.05100.04700.04700.0470147,512
10 May 20240.05000.05300.04900.05000.0500243,595
09 May 20240.05000.05000.05000.05000.0500178,000
08 May 20240.05300.05300.05300.05300.053091
07 May 20240.04900.04900.04900.04900.049043,830
06 May 20240.04900.05000.04900.05000.050022,110
03 May 20240.05000.05000.04800.04800.0480368,031
02 May 20240.05100.05100.05100.05100.051020,000
01 May 20240.05100.05100.05100.05100.051064,323
30 Apr 20240.05300.05500.05300.05500.055019,509
29 Apr 20240.05200.05400.05200.05200.0520202,291
26 Apr 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...