Australia markets closed

Global Lithium Resources Limited (GL1.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.2582-0.0168 (-6.11%)
At close: 03:59PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.26500.26500.25500.25820.2582144,808
21 June 20240.27500.27500.25500.27500.2750185,447
20 June 20240.31000.31000.28000.28000.280043,259
19 June 20240.28750.31500.28000.31000.31002,875,001
18 June 20240.31000.31000.27500.29000.2900236,760
17 June 20240.33500.33500.31000.31000.310094,930
14 June 20240.32000.35000.32000.32000.3200170,448
13 June 20240.32500.34250.31750.32500.3250100,551
12 June 20240.31000.32000.29500.31000.3100107,580
11 June 20240.33500.33500.31500.31500.315068,953
07 June 20240.35000.35000.34000.34000.340040,535
06 June 20240.34500.35250.34000.34000.3400105,924
05 June 20240.35000.36000.34500.34500.345080,178
04 June 20240.36000.36000.35000.35500.3550155,281
03 June 20240.35500.37000.35500.36500.3650224,375
31 May 20240.36500.36500.35500.35500.3550150,826
30 May 20240.36500.36500.36000.36000.360011,027
29 May 20240.37500.38000.36500.36500.365037,243
28 May 20240.38500.38500.37000.37500.375022,756
27 May 20240.38000.38500.38000.38500.38507,473
24 May 20240.37500.38000.36500.37500.3750121,148
23 May 20240.36500.38000.36500.37000.370062,350
22 May 20240.37500.38000.36000.36750.3675209,115
21 May 20240.39000.39500.37500.37500.3750133,055
20 May 20240.40500.41500.39000.39500.3950111,772
17 May 20240.39000.42500.38500.42000.420095,803
16 May 20240.38500.38500.37000.38000.3800183,468
15 May 20240.40500.41500.39500.40000.4000116,791
14 May 20240.41000.41000.39500.39500.395034,811
13 May 20240.40500.41000.39500.40000.400032,715
10 May 20240.41500.42500.41000.41500.415052,598
09 May 20240.40000.43000.40000.42000.4200185,583
08 May 20240.38000.40000.37500.38500.3850201,793
07 May 20240.37000.38000.37000.37000.370058,598
06 May 20240.38500.38500.36500.37500.375036,556
03 May 20240.39000.39500.38000.39000.3900175,046
02 May 20240.40000.40500.38500.39500.3950171,167
01 May 20240.40500.40500.39500.40000.400079,440
30 Apr 20240.42250.44000.40500.41000.4100122,105
29 Apr 20240.43500.43500.39500.43000.4300270,281
26 Apr 20240.44500.45000.43000.44000.440043,753
24 Apr 20240.44000.44500.43000.43000.4300105,827
23 Apr 20240.44000.44000.43500.43500.435018,711
22 Apr 20240.44500.45500.44000.45500.455010,978
19 Apr 20240.44500.45000.42500.44000.4400113,709
18 Apr 20240.45000.46750.44000.44250.442567,025
17 Apr 2024------
16 Apr 20240.48000.49500.45500.45750.457561,877
15 Apr 20240.49000.49250.47500.49000.490026,899
12 Apr 20240.51000.51500.49500.49750.497539,688
11 Apr 20240.50000.51500.49500.51250.512541,578
10 Apr 20240.49000.52500.49000.52000.520056,060
09 Apr 20240.49000.50000.48000.49500.495083,754
08 Apr 20240.49000.49500.48500.49000.490027,410
05 Apr 20240.49500.50500.48500.49500.495042,966
04 Apr 20240.49000.52000.49000.51000.510060,329
03 Apr 20240.49000.49500.48500.49500.49508,630
02 Apr 20240.49500.49500.48000.49500.495022,930
28 Mar 20240.51000.51500.49500.50000.500087,094
27 Mar 20240.52000.52000.49500.49500.4950149,195
26 Mar 20240.53000.53500.50500.51000.5100128,410
25 Mar 20240.54000.54500.53000.53250.532532,558
22 Mar 20240.54500.54500.53000.54000.540062,855
21 Mar 20240.54000.56000.53500.54000.540084,731
20 Mar 20240.54000.54000.52500.52500.525049,722
19 Mar 20240.55500.56500.55000.56000.560044,630
18 Mar 20240.59000.59000.55500.55500.5550125,374
15 Mar 20240.61000.61000.58000.58500.585076,921
14 Mar 20240.62000.63000.60500.62000.620091,227
13 Mar 20240.63000.65000.60000.61000.6100135,703
12 Mar 20240.61500.63500.60500.61750.617573,963
11 Mar 20240.62000.62000.58500.59500.595075,278
08 Mar 20240.59000.62500.58000.61000.610063,873
07 Mar 20240.59000.60500.58000.58000.5800100,757
06 Mar 20240.56000.61000.55000.60500.6050148,917
05 Mar 20240.62000.62500.58000.58500.5850146,240
04 Mar 20240.68000.68000.63000.64500.6450213,415
01 Mar 20240.62000.68000.61500.66000.6600214,947
29 Feb 20240.57000.60500.55000.58500.5850164,893
28 Feb 20240.51500.59000.51500.58000.5800271,155
27 Feb 20240.50000.51500.49500.50000.500077,753
26 Feb 20240.51000.53500.50500.51000.5100127,843
23 Feb 20240.52000.52500.49000.50500.5050110,464
22 Feb 20240.50000.51000.49000.50500.505040,250
21 Feb 20240.51000.51500.48000.50500.5050123,438
20 Feb 20240.51000.52000.49500.51000.510082,638
19 Feb 20240.54500.55500.50500.52500.5250226,683
16 Feb 20240.49500.54000.49500.52000.5200160,014
15 Feb 20240.47000.49500.47000.47500.4750109,376
14 Feb 20240.45500.46000.43500.45500.455039,082
13 Feb 20240.43000.47500.43000.45500.4550130,012
12 Feb 20240.43000.44500.41000.43000.4300108,426
09 Feb 20240.43500.43500.42000.43000.430031,148
08 Feb 20240.47000.47000.43500.44000.440069,687
07 Feb 20240.46500.47500.45000.46000.460074,683
06 Feb 20240.42000.45500.42000.45500.455088,504
05 Feb 20240.45500.46000.42000.43000.4300276,660
02 Feb 20240.49500.50000.46500.47000.470077,341
01 Feb 20240.50000.52500.48000.50500.5050120,194
31 Jan 20240.53000.53000.50000.50000.5000131,417
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...