Get the news straight to your inbox every day.

Stay in the loop every day with Yahoo Finance's free Fully Briefed newsletter.

Galan Lithium Limited (GLN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4500-0.0150 (-3.23%)

At close: 4:10PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Mar 2021	0.4650	0.4700	0.4450	0.4500	0.4500	1,097,301
03 Mar 2021	0.4850	0.4950	0.4650	0.4650	0.4650	787,022
02 Mar 2021	0.4750	0.5100	0.4700	0.4750	0.4750	1,984,678
01 Mar 2021	0.4800	0.4800	0.4550	0.4700	0.4700	833,344
26 Feb 2021	0.4500	0.4800	0.4350	0.4800	0.4800	2,207,869
25 Feb 2021	0.4600	0.4900	0.4500	0.4900	0.4900	1,059,888
24 Feb 2021	0.4700	0.4800	0.4500	0.4500	0.4500	738,821
23 Feb 2021	0.4800	0.4800	0.4650	0.4700	0.4700	890,871
22 Feb 2021	0.4550	0.4850	0.4550	0.4850	0.4850	1,237,220
19 Feb 2021	0.4600	0.4600	0.4300	0.4450	0.4450	1,296,180
18 Feb 2021	0.4800	0.4800	0.4500	0.4600	0.4600	2,073,950
17 Feb 2021	0.5050	0.5050	0.4700	0.4950	0.4950	1,580,415
16 Feb 2021	0.5200	0.5250	0.5000	0.5000	0.5000	1,157,847
15 Feb 2021	0.5300	0.5400	0.5150	0.5200	0.5200	1,107,030
12 Feb 2021	0.5200	0.5250	0.5100	0.5150	0.5150	384,766
11 Feb 2021	0.5300	0.5300	0.5100	0.5100	0.5100	1,092,961
10 Feb 2021	0.5650	0.5650	0.5200	0.5450	0.5450	1,331,657
09 Feb 2021	0.5500	0.5700	0.5450	0.5550	0.5550	1,491,300
08 Feb 2021	0.5200	0.5500	0.5150	0.5400	0.5400	1,563,796
05 Feb 2021	0.5200	0.5200	0.4950	0.5100	0.5100	1,577,232
04 Feb 2021	0.5000	0.5200	0.4850	0.5050	0.5050	763,516
03 Feb 2021	0.5050	0.5350	0.4850	0.5000	0.5000	2,127,036
02 Feb 2021	0.5100	0.5200	0.4950	0.5000	0.5000	3,225,375
01 Feb 2021	0.5100	0.5100	0.4600	0.5000	0.5000	4,734,374
29 Jan 2021	0.6000	0.6100	0.5200	0.5250	0.5250	3,776,118
28 Jan 2021	0.6200	0.6200	0.5400	0.5750	0.5750	5,739,595
27 Jan 2021	0.5800	0.6500	0.5750	0.6400	0.6400	8,137,673
25 Jan 2021	0.5150	0.5150	0.5150	0.5150	0.5150	-
22 Jan 2021	0.5150	0.5150	0.5150	0.5150	0.5150	-
21 Jan 2021	0.5450	0.5500	0.5050	0.5150	0.5150	1,988,797
20 Jan 2021	0.5400	0.5650	0.4950	0.5400	0.5400	4,357,175
19 Jan 2021	0.5100	0.6400	0.5100	0.5250	0.5250	10,798,936
18 Jan 2021	0.4100	0.4850	0.4050	0.4800	0.4800	6,464,497
15 Jan 2021	0.4050	0.4200	0.3900	0.4050	0.4050	2,746,384
14 Jan 2021	0.4250	0.4400	0.4000	0.4000	0.4000	4,499,650
13 Jan 2021	0.3700	0.3900	0.3700	0.3800	0.3800	976,294
12 Jan 2021	0.3900	0.3950	0.3550	0.3700	0.3700	1,868,520
11 Jan 2021	0.4050	0.4100	0.3750	0.3900	0.3900	1,410,178
08 Jan 2021	0.4300	0.4300	0.4050	0.4050	0.4050	873,125
07 Jan 2021	0.4200	0.4450	0.4100	0.4150	0.4150	2,206,497
06 Jan 2021	0.4050	0.4450	0.4050	0.4200	0.4200	4,746,613
05 Jan 2021	0.3700	0.4000	0.3600	0.3950	0.3950	2,302,996
04 Jan 2021	0.3800	0.3850	0.3600	0.3700	0.3700	1,560,088
31 Dec 2020	0.3650	0.3950	0.3650	0.3850	0.3850	2,521,300
30 Dec 2020	0.3700	0.3700	0.3550	0.3600	0.3600	527,122
29 Dec 2020	0.3650	0.3750	0.3550	0.3600	0.3600	2,315,303
24 Dec 2020	0.3450	0.3600	0.3450	0.3500	0.3500	582,203
23 Dec 2020	0.3400	0.3550	0.3400	0.3500	0.3500	1,692,531
22 Dec 2020	0.3200	0.3350	0.3200	0.3250	0.3250	1,257,185
21 Dec 2020	0.3450	0.3450	0.3000	0.3100	0.3100	3,244,040
18 Dec 2020	0.3050	0.3400	0.3050	0.3300	0.3300	1,707,639
17 Dec 2020	0.2950	0.3100	0.2950	0.3000	0.3000	616,247
16 Dec 2020	0.3300	0.3300	0.2900	0.3100	0.3100	2,189,148
15 Dec 2020	0.3500	0.3500	0.3200	0.3300	0.3300	1,624,557
14 Dec 2020	0.3700	0.3700	0.3400	0.3450	0.3450	792,289
11 Dec 2020	0.3450	0.3800	0.3350	0.3650	0.3650	2,460,571
10 Dec 2020	0.3450	0.3450	0.3300	0.3400	0.3400	1,342,563
09 Dec 2020	0.3750	0.3800	0.3250	0.3500	0.3500	4,635,989
08 Dec 2020	0.4000	0.4000	0.3750	0.3800	0.3800	2,474,548
07 Dec 2020	0.3500	0.4200	0.3450	0.4000	0.4000	5,534,630
04 Dec 2020	0.3500	0.3650	0.3400	0.3450	0.3450	1,424,534
03 Dec 2020	0.3300	0.3800	0.3250	0.3600	0.3600	3,757,131
02 Dec 2020	0.3250	0.3400	0.3100	0.3400	0.3400	1,890,336
01 Dec 2020	0.3350	0.3500	0.3150	0.3200	0.3200	2,301,242
30 Nov 2020	0.3700	0.3800	0.3250	0.3250	0.3250	3,079,112
27 Nov 2020	0.2950	0.3650	0.2900	0.3650	0.3650	5,650,779
26 Nov 2020	0.2800	0.3050	0.2700	0.2950	0.2950	2,896,627
25 Nov 2020	0.2750	0.3050	0.2500	0.2750	0.2750	5,675,536
24 Nov 2020	0.3100	0.3300	0.2500	0.2700	0.2700	11,107,686
23 Nov 2020	0.2500	0.3200	0.2450	0.3200	0.3200	7,746,205
20 Nov 2020	0.2600	0.2650	0.2350	0.2450	0.2450	4,499,663
19 Nov 2020	0.1800	0.2650	0.1750	0.2600	0.2600	17,318,044
18 Nov 2020	0.1650	0.1800	0.1550	0.1800	0.1800	7,224,554
17 Nov 2020	0.1400	0.1600	0.1400	0.1600	0.1600	8,626,059
16 Nov 2020	0.1250	0.1250	0.1250	0.1250	0.1250	21,000
13 Nov 2020	0.1250	0.1250	0.1250	0.1250	0.1250	4,000
12 Nov 2020	0.1300	0.1300	0.1200	0.1250	0.1250	482,351
11 Nov 2020	0.1300	0.1300	0.1300	0.1300	0.1300	-
10 Nov 2020	0.1250	0.1350	0.1250	0.1300	0.1300	757,417
09 Nov 2020	0.1250	0.1300	0.1250	0.1250	0.1250	83,729
06 Nov 2020	0.1250	0.1250	0.1200	0.1200	0.1200	460,500
05 Nov 2020	0.1250	0.1250	0.1200	0.1200	0.1200	277,341
04 Nov 2020	0.1200	0.1250	0.1200	0.1200	0.1200	664,150
03 Nov 2020	0.1200	0.1200	0.1200	0.1200	0.1200	165,547
02 Nov 2020	0.1200	0.1200	0.1100	0.1100	0.1100	485,640
30 Oct 2020	0.1300	0.1300	0.1200	0.1250	0.1250	669,049
29 Oct 2020	0.1250	0.1250	0.1250	0.1250	0.1250	198,412
28 Oct 2020	0.1250	0.1300	0.1250	0.1250	0.1250	482,923
27 Oct 2020	0.1300	0.1300	0.1200	0.1300	0.1300	1,641,753
26 Oct 2020	0.1350	0.1350	0.1300	0.1300	0.1300	550,701
23 Oct 2020	0.1350	0.1350	0.1350	0.1350	0.1350	37,607
22 Oct 2020	0.1350	0.1350	0.1350	0.1350	0.1350	429,904
21 Oct 2020	0.1350	0.1350	0.1320	0.1350	0.1350	828,834
20 Oct 2020	0.1400	0.1450	0.1300	0.1350	0.1350	1,651,284
19 Oct 2020	0.1450	0.1450	0.1400	0.1400	0.1400	667,967
16 Oct 2020	0.1500	0.1500	0.1450	0.1500	0.1500	77,161
15 Oct 2020	0.1500	0.1500	0.1450	0.1500	0.1500	195,175
14 Oct 2020	0.1500	0.1500	0.1450	0.1450	0.1450	51,100
13 Oct 2020	0.1500	0.1500	0.1420	0.1500	0.1500	103,809
12 Oct 2020	0.1450	0.1500	0.1400	0.1450	0.1450	708,212
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,000.60-67.30(-0.95%)

AUD/USD0.7719-0.0059(-0.75%)

ASX 2006,760.70-57.30(-0.84%)

Get the news straight to your inbox every day.

Galan Lithium Limited (GLN.AX)

ALL ORDS
7,000.60
-67.30(-0.95%)

AUD/USD
0.7719
-0.0059(-0.75%)

ASX 200
6,760.70
-57.30(-0.84%)