Australia markets open in 5 hours 40 minutes

First Lithium Limited (FL1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2400+0.0150 (+6.67%)
At close: 10:35AM AEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20240.22500.24000.22500.24000.2400134,000
10 May 20240.22500.23000.22500.22500.225038,947
09 May 20240.23000.23000.22500.22500.225035,056
08 May 20240.22000.23500.22000.23500.235082,672
07 May 20240.21500.22000.21500.22000.220029,127
06 May 20240.21000.21000.21000.21000.210010,716
03 May 20240.21000.21000.20500.20500.205015,073
02 May 20240.22500.22500.20000.20500.2050195,187
01 May 20240.22500.22500.22000.22500.225020,273
30 Apr 20240.22500.22500.21500.21500.2150110,805
29 Apr 20240.22500.22500.22500.22500.2250-
26 Apr 20240.22500.22500.22500.22500.2250-
24 Apr 20240.23500.23500.22500.22500.225051,215
23 Apr 20240.23500.23500.22500.23500.235095,765
22 Apr 20240.23500.23500.23500.23500.2350-
19 Apr 20240.23500.25000.23500.23500.235070,906
18 Apr 20240.25000.25000.22500.23000.2300372,389
17 Apr 20240.24000.25000.23000.25000.2500146,948
16 Apr 20240.24500.24500.23500.24000.2400283,911
15 Apr 20240.24500.26000.24500.26000.260033,424
12 Apr 20240.24000.24000.24000.24000.240016,135
11 Apr 20240.25500.25500.23500.23500.2350124,771
10 Apr 20240.25000.25500.25000.25500.255022,502
09 Apr 20240.25500.26000.25000.25000.2500201,900
08 Apr 20240.27000.27000.26500.26500.265089,801
05 Apr 20240.26500.26500.26500.26500.265053,621
04 Apr 20240.26000.27000.26000.26500.265058,486
03 Apr 20240.25000.25000.25000.25000.25005,161
02 Apr 20240.24500.26500.24500.25000.250047,859
28 Mar 20240.23000.24000.23000.24000.240036,639
27 Mar 20240.23500.23500.23500.23500.235011,861
26 Mar 20240.23500.23500.23000.23000.23005,500
25 Mar 20240.23500.23500.22500.23000.2300221,461
22 Mar 20240.24500.24500.23500.24500.245037,694
21 Mar 20240.25000.25000.23000.25000.2500196,552
20 Mar 20240.24000.28000.23500.25000.2500320,678
19 Mar 20240.24000.24000.23000.24000.2400119,326
18 Mar 20240.24500.25000.23500.24500.2450108,997
15 Mar 20240.24000.25000.24000.25000.250087,023
14 Mar 20240.23500.26000.23500.24000.2400237,494
13 Mar 20240.24000.24000.23000.24000.2400153,085
12 Mar 20240.23500.24000.23000.23000.230091,168
11 Mar 20240.21500.24000.20000.23000.2300666,324
08 Mar 20240.23500.23500.21000.21000.2100200,906
07 Mar 20240.25000.25000.23500.23500.2350209,964
06 Mar 20240.24500.25250.24000.25000.250038,198
05 Mar 20240.26000.26000.26000.26000.2600-
04 Mar 20240.25000.26000.25000.26000.260064,570
01 Mar 20240.25000.25500.25000.25500.255080,000
29 Feb 20240.24000.26500.23500.26500.2650276,888
28 Feb 20240.24000.24000.23500.23500.235052,593
27 Feb 20240.24000.24500.24000.24500.245063,901
26 Feb 20240.24500.25000.24000.24000.2400183,907
23 Feb 20240.26000.26000.24500.24500.245027,421
22 Feb 20240.26000.26000.25000.25500.2550112,373
21 Feb 20240.26000.26000.25000.26000.2600140,066
20 Feb 20240.28000.30000.26000.26500.2650549,874
19 Feb 20240.26000.26000.25000.25000.250089,391
16 Feb 20240.28000.28500.26000.26500.2650146,516
15 Feb 20240.26500.28500.26500.28500.285064,387
14 Feb 20240.26500.26500.26500.26500.26509,000
13 Feb 20240.27500.27500.27000.27000.270041,408
12 Feb 20240.27000.28500.27000.28500.285052,814
09 Feb 20240.28500.28500.25500.27000.270070,121
08 Feb 20240.26000.28000.25500.27000.2700408,120
07 Feb 20240.23500.24500.22000.24500.2450341,795
06 Feb 20240.24500.24500.24000.24000.240078,097
05 Feb 20240.25500.25500.23000.25000.2500337,756
02 Feb 20240.27000.27500.25500.26000.2600265,455
01 Feb 20240.26500.27500.26500.27500.275052,063
31 Jan 20240.25500.26500.25500.26000.260048,754
30 Jan 20240.25500.28500.25500.25500.2550750,856
29 Jan 20240.26000.27000.25500.25500.2550187,839
25 Jan 20240.26500.26500.25500.25500.255022,851
24 Jan 20240.26000.26500.25000.26500.2650251,370
23 Jan 20240.27000.28000.24500.26000.2600516,081
22 Jan 20240.39000.39000.29000.29000.29001,883,408
19 Jan 20240.32000.33000.29000.31500.3150307,161
18 Jan 20240.31000.31500.28500.31500.3150692,431
17 Jan 20240.33000.34000.30500.30500.3050547,314
16 Jan 20240.35000.35000.30000.33000.3300475,231
15 Jan 20240.36500.37500.36000.36500.3650348,396
12 Jan 20240.41000.42000.37500.38000.3800843,879
11 Jan 20240.42000.43000.41000.41000.4100207,693
10 Jan 20240.43000.43500.40500.42000.4200274,846
09 Jan 20240.42500.45000.42500.43000.4300296,710
08 Jan 20240.47500.47500.42000.42500.4250632,884
05 Jan 20240.46500.47000.45500.47000.470083,429
04 Jan 20240.50000.50500.45500.46500.4650436,878
03 Jan 20240.52500.53000.50000.50500.5050265,438
02 Jan 20240.52000.53000.51000.53000.5300204,775
29 Dec 20230.52500.53000.51000.51500.5150281,520
28 Dec 20230.58000.60000.50500.51500.51501,653,130
27 Dec 20230.57000.57000.53000.53500.5350318,343
22 Dec 20230.55500.57500.55000.57000.5700347,923
21 Dec 20230.56000.61000.54000.55500.55502,254,034
20 Dec 20230.80000.83500.57500.59000.590012,475,928
19 Dec 20230.40000.40000.40000.40000.4000-
18 Dec 20230.40000.40000.40000.40000.4000-
15 Dec 20230.43500.44000.40000.40000.4000345,413
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...