Australia markets open in 5 minutes

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
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20210.46500.47000.44500.45000.45001,097,301
03 Mar 20210.48500.49500.46500.46500.4650787,022
02 Mar 20210.47500.51000.47000.47500.47501,984,678
01 Mar 20210.48000.48000.45500.47000.4700833,344
26 Feb 20210.45000.48000.43500.48000.48002,207,869
25 Feb 20210.46000.49000.45000.49000.49001,059,888
24 Feb 20210.47000.48000.45000.45000.4500738,821
23 Feb 20210.48000.48000.46500.47000.4700890,871
22 Feb 20210.45500.48500.45500.48500.48501,237,220
19 Feb 20210.46000.46000.43000.44500.44501,296,180
18 Feb 20210.48000.48000.45000.46000.46002,073,950
17 Feb 20210.50500.50500.47000.49500.49501,580,415
16 Feb 20210.52000.52500.50000.50000.50001,157,847
15 Feb 20210.53000.54000.51500.52000.52001,107,030
12 Feb 20210.52000.52500.51000.51500.5150384,766
11 Feb 20210.53000.53000.51000.51000.51001,092,961
10 Feb 20210.56500.56500.52000.54500.54501,331,657
09 Feb 20210.55000.57000.54500.55500.55501,491,300
08 Feb 20210.52000.55000.51500.54000.54001,563,796
05 Feb 20210.52000.52000.49500.51000.51001,577,232
04 Feb 20210.50000.52000.48500.50500.5050763,516
03 Feb 20210.50500.53500.48500.50000.50002,127,036
02 Feb 20210.51000.52000.49500.50000.50003,225,375
01 Feb 20210.51000.51000.46000.50000.50004,734,374
29 Jan 20210.60000.61000.52000.52500.52503,776,118
28 Jan 20210.62000.62000.54000.57500.57505,739,595
27 Jan 20210.58000.65000.57500.64000.64008,137,673
25 Jan 20210.51500.51500.51500.51500.5150-
22 Jan 20210.51500.51500.51500.51500.5150-
21 Jan 20210.54500.55000.50500.51500.51501,988,797
20 Jan 20210.54000.56500.49500.54000.54004,357,175
19 Jan 20210.51000.64000.51000.52500.525010,798,936
18 Jan 20210.41000.48500.40500.48000.48006,464,497
15 Jan 20210.40500.42000.39000.40500.40502,746,384
14 Jan 20210.42500.44000.40000.40000.40004,499,650
13 Jan 20210.37000.39000.37000.38000.3800976,294
12 Jan 20210.39000.39500.35500.37000.37001,868,520
11 Jan 20210.40500.41000.37500.39000.39001,410,178
08 Jan 20210.43000.43000.40500.40500.4050873,125
07 Jan 20210.42000.44500.41000.41500.41502,206,497
06 Jan 20210.40500.44500.40500.42000.42004,746,613
05 Jan 20210.37000.40000.36000.39500.39502,302,996
04 Jan 20210.38000.38500.36000.37000.37001,560,088
31 Dec 20200.36500.39500.36500.38500.38502,521,300
30 Dec 20200.37000.37000.35500.36000.3600527,122
29 Dec 20200.36500.37500.35500.36000.36002,315,303
24 Dec 20200.34500.36000.34500.35000.3500582,203
23 Dec 20200.34000.35500.34000.35000.35001,692,531
22 Dec 20200.32000.33500.32000.32500.32501,257,185
21 Dec 20200.34500.34500.30000.31000.31003,244,040
18 Dec 20200.30500.34000.30500.33000.33001,707,639
17 Dec 20200.29500.31000.29500.30000.3000616,247
16 Dec 20200.33000.33000.29000.31000.31002,189,148
15 Dec 20200.35000.35000.32000.33000.33001,624,557
14 Dec 20200.37000.37000.34000.34500.3450792,289
11 Dec 20200.34500.38000.33500.36500.36502,460,571
10 Dec 20200.34500.34500.33000.34000.34001,342,563
09 Dec 20200.37500.38000.32500.35000.35004,635,989
08 Dec 20200.40000.40000.37500.38000.38002,474,548
07 Dec 20200.35000.42000.34500.40000.40005,534,630
04 Dec 20200.35000.36500.34000.34500.34501,424,534
03 Dec 20200.33000.38000.32500.36000.36003,757,131
02 Dec 20200.32500.34000.31000.34000.34001,890,336
01 Dec 20200.33500.35000.31500.32000.32002,301,242
30 Nov 20200.37000.38000.32500.32500.32503,079,112
27 Nov 20200.29500.36500.29000.36500.36505,650,779
26 Nov 20200.28000.30500.27000.29500.29502,896,627
25 Nov 20200.27500.30500.25000.27500.27505,675,536
24 Nov 20200.31000.33000.25000.27000.270011,107,686
23 Nov 20200.25000.32000.24500.32000.32007,746,205
20 Nov 20200.26000.26500.23500.24500.24504,499,663
19 Nov 20200.18000.26500.17500.26000.260017,318,044
18 Nov 20200.16500.18000.15500.18000.18007,224,554
17 Nov 20200.14000.16000.14000.16000.16008,626,059
16 Nov 20200.12500.12500.12500.12500.125021,000
13 Nov 20200.12500.12500.12500.12500.12504,000
12 Nov 20200.13000.13000.12000.12500.1250482,351
11 Nov 20200.13000.13000.13000.13000.1300-
10 Nov 20200.12500.13500.12500.13000.1300757,417
09 Nov 20200.12500.13000.12500.12500.125083,729
06 Nov 20200.12500.12500.12000.12000.1200460,500
05 Nov 20200.12500.12500.12000.12000.1200277,341
04 Nov 20200.12000.12500.12000.12000.1200664,150
03 Nov 20200.12000.12000.12000.12000.1200165,547
02 Nov 20200.12000.12000.11000.11000.1100485,640
30 Oct 20200.13000.13000.12000.12500.1250669,049
29 Oct 20200.12500.12500.12500.12500.1250198,412
28 Oct 20200.12500.13000.12500.12500.1250482,923
27 Oct 20200.13000.13000.12000.13000.13001,641,753
26 Oct 20200.13500.13500.13000.13000.1300550,701
23 Oct 20200.13500.13500.13500.13500.135037,607
22 Oct 20200.13500.13500.13500.13500.1350429,904
21 Oct 20200.13500.13500.13200.13500.1350828,834
20 Oct 20200.14000.14500.13000.13500.13501,651,284
19 Oct 20200.14500.14500.14000.14000.1400667,967
16 Oct 20200.15000.15000.14500.15000.150077,161
15 Oct 20200.15000.15000.14500.15000.1500195,175
14 Oct 20200.15000.15000.14500.14500.145051,100
13 Oct 20200.15000.15000.14200.15000.1500103,809
12 Oct 20200.14500.15000.14000.14500.1450708,212
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...