Australia markets closed

Global Lithium Resources Limited (GL1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4300-0.0100 (-2.27%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.44500.45000.42500.43000.4300483,888
18 Apr 20240.45000.47000.44000.44000.4400282,509
17 Apr 20240.45000.45500.43000.44000.4400390,974
16 Apr 20240.48000.49500.45000.45000.4500446,926
15 Apr 20240.49500.49500.47000.48500.4850407,737
12 Apr 20240.51500.51500.49500.49500.4950373,306
11 Apr 20240.50000.51500.49500.51500.5150229,308
10 Apr 20240.49000.53000.48500.50500.5050507,827
09 Apr 20240.49000.50000.48500.49000.4900503,287
08 Apr 20240.49500.50000.48500.48500.4850220,084
05 Apr 20240.51000.51000.48500.49000.4900397,962
04 Apr 20240.49500.52000.49000.51000.5100369,681
03 Apr 20240.49000.49500.48000.49500.495094,642
02 Apr 20240.50000.50500.48000.49000.4900203,083
28 Mar 20240.50500.51500.49500.50000.5000291,276
27 Mar 20240.50000.52000.49500.49500.4950398,244
26 Mar 20240.54000.54000.50500.51000.5100689,264
25 Mar 20240.54000.54000.53000.53000.5300217,497
22 Mar 20240.55500.55500.53000.54000.5400260,750
21 Mar 20240.53000.56000.53000.53500.5350477,633
20 Mar 20240.55000.55000.52000.52000.5200380,748
19 Mar 20240.55500.56500.55000.55000.5500178,344
18 Mar 20240.59000.59000.55000.55500.5550579,765
15 Mar 20240.61500.61500.58000.58500.5850835,009
14 Mar 20240.61500.63000.60500.62500.6250297,423
13 Mar 20240.62000.65000.60000.60000.6000539,291
12 Mar 20240.60000.63500.60000.61500.6150448,999
11 Mar 20240.62000.62500.58500.59000.5900544,482
08 Mar 20240.59000.62500.58000.62000.6200464,214
07 Mar 20240.59000.61000.58000.58000.5800607,432
06 Mar 20240.57000.61000.54000.61000.61001,043,443
05 Mar 20240.63500.64000.58000.58500.58501,219,958
04 Mar 20240.67000.68500.63000.65000.65001,751,269
01 Mar 20240.62000.68000.61000.66000.66001,906,369
29 Feb 20240.59500.61000.55000.59500.5950992,819
28 Feb 20240.50500.59000.50000.58000.58002,156,992
27 Feb 20240.52000.52000.49500.49500.4950693,933
26 Feb 20240.50000.53500.49500.52000.5200731,918
23 Feb 20240.51000.52500.49000.50500.5050544,864
22 Feb 20240.50000.51000.49000.50000.5000196,973
21 Feb 20240.51000.51500.48000.50000.50001,115,218
20 Feb 20240.53000.53000.50000.52500.5250663,463
19 Feb 20240.55000.55500.50500.52500.52502,069,555
16 Feb 20240.47500.54000.47500.52000.52001,330,798
15 Feb 20240.46000.49500.46000.47000.4700829,657
14 Feb 20240.46000.46500.43500.46000.4600435,338
13 Feb 20240.43000.47000.43000.45000.45001,218,490
12 Feb 20240.43000.44500.41000.42500.4250994,981
09 Feb 20240.44000.44000.42000.42500.42501,019,411
08 Feb 20240.45000.47500.43500.45000.4500663,288
07 Feb 20240.47000.47500.45000.46500.46501,111,496
06 Feb 20240.43500.45500.42000.45000.45001,100,714
05 Feb 20240.47000.47500.42000.43500.43501,915,216
02 Feb 20240.51000.51000.46500.46500.46501,168,114
01 Feb 20240.50000.53000.48000.50000.50001,661,738
31 Jan 20240.54500.54500.50000.50500.50501,379,082
30 Jan 20240.53000.57500.52500.55500.55501,442,854
29 Jan 20240.54000.55000.52000.53000.5300702,715
25 Jan 20240.56500.57000.53000.53500.53501,105,481
24 Jan 20240.54000.59500.53500.56500.56501,076,892
23 Jan 20240.52500.56500.52000.52000.52001,330,788
22 Jan 20240.55500.56000.51500.53000.53001,285,022
19 Jan 20240.58000.59500.55500.55500.55501,050,956
18 Jan 20240.59500.60500.56000.57000.57002,359,857
17 Jan 20240.65000.65500.60500.61500.61501,316,145
16 Jan 20240.71000.71500.63500.66500.66501,764,628
15 Jan 20240.71000.75000.69000.73500.735011,863,574
12 Jan 20240.77500.79500.71000.71500.71506,824,097
11 Jan 20240.88000.88000.79500.80000.80002,337,986
10 Jan 20240.92000.94000.86000.88000.8800819,454
09 Jan 20240.92000.97000.91500.92000.9200732,924
08 Jan 20241.10501.10500.93000.93500.93501,501,822
05 Jan 20241.15501.15501.10001.12001.1200186,255
04 Jan 20241.15001.16001.12501.15501.1550235,167
03 Jan 20241.17001.17001.12751.15001.1500413,860
02 Jan 20241.20001.20001.15501.17001.1700299,008
29 Dec 20231.20001.22001.18501.20501.205060,955
28 Dec 20231.21001.22501.16501.21001.2100206,769
27 Dec 20231.14501.26001.14501.22501.2250508,974
22 Dec 20231.19001.19001.08001.15501.1550830,205
21 Dec 20231.22501.22501.18001.19501.1950382,288
20 Dec 20231.23001.26501.23001.24001.2400250,436
19 Dec 20231.26001.26001.22001.24001.2400481,929
18 Dec 20231.30001.30501.25501.25501.2550191,937
15 Dec 20231.26001.34001.25001.32001.3200448,624
14 Dec 20231.23001.29501.23001.25501.2550389,088
13 Dec 20231.22001.23001.21001.21001.210062,776
12 Dec 20231.24001.24001.21501.23001.2300159,893
11 Dec 20231.28501.32001.21501.25001.2500528,463
08 Dec 20231.25001.29001.25001.28501.2850294,432
07 Dec 20231.20001.25501.20001.25501.2550195,699
06 Dec 20231.21501.23501.20001.20501.2050174,534
05 Dec 20231.25001.25001.22001.24001.2400288,034
04 Dec 20231.26501.27501.25001.25001.2500335,612
01 Dec 20231.26501.30501.24001.27501.2750385,533
30 Nov 20231.32001.32501.25001.27001.2700378,576
29 Nov 20231.31501.33001.27001.32001.3200342,594
28 Nov 20231.30001.33001.27501.33001.3300515,683
27 Nov 20231.26001.33001.26001.30001.3000507,407
24 Nov 20231.17501.30001.17501.30001.3000733,515
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...