Australia markets close in 5 hours 9 minutes

Galan Lithium Limited (GLN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.38500.0000 (0.00%)
As of 04:11PM AEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.38500.38500.38500.38500.3850-
16 Apr 20240.38500.38500.38500.38500.3850-
15 Apr 20240.38500.38500.38500.38500.3850-
12 Apr 20240.39000.40000.38000.38500.3850469,595
11 Apr 20240.38500.40000.38000.39000.39001,627,157
10 Apr 20240.38500.40000.38500.39000.3900847,388
09 Apr 20240.40500.40500.38000.38000.38001,340,752
08 Apr 20240.42000.42500.38500.39000.39001,414,063
05 Apr 20240.42000.42500.41000.41000.4100362,392
04 Apr 20240.42000.44000.42000.43000.4300474,739
03 Apr 20240.44500.44500.41500.42000.4200950,389
02 Apr 20240.42000.44500.41250.44000.44001,616,520
28 Mar 20240.38500.41500.38500.41500.41501,315,875
27 Mar 20240.39500.39500.37500.37500.37501,167,320
26 Mar 20240.38000.38500.37000.38500.3850683,251
25 Mar 20240.38500.38500.37000.38000.38001,147,956
22 Mar 20240.41500.41500.39000.39500.3950828,992
21 Mar 20240.39000.41500.38500.41500.41501,267,343
20 Mar 20240.38500.39000.37000.38500.3850925,998
19 Mar 20240.38500.39000.37500.38000.38001,061,151
18 Mar 20240.40000.41000.37500.37500.37502,158,767
15 Mar 20240.40500.42500.39500.40500.40502,274,377
14 Mar 20240.43000.43000.40500.41500.41501,640,419
13 Mar 20240.43000.43500.40000.42500.42502,398,243
12 Mar 20240.43000.46000.42000.43500.43502,712,869
11 Mar 20240.42000.44000.40500.43000.43001,450,662
08 Mar 20240.41500.43000.40500.41000.41001,783,236
07 Mar 20240.40000.42000.40000.41000.41002,779,743
06 Mar 20240.40000.41000.38000.39000.39003,024,238
05 Mar 20240.40500.42000.39500.41000.41001,657,928
04 Mar 20240.45000.47000.41500.41500.41503,344,990
01 Mar 20240.43500.45000.41500.44000.44004,674,618
29 Feb 20240.41500.42000.38000.41500.41503,066,262
28 Feb 20240.36000.41500.35500.41500.41505,159,251
27 Feb 20240.34000.35000.32500.35000.35001,665,442
26 Feb 20240.33000.34000.32000.33000.33001,814,871
23 Feb 20240.34000.34500.32000.32000.32001,594,896
22 Feb 20240.35500.35500.33500.34000.3400918,110
21 Feb 20240.32000.35500.32000.35500.35501,823,442
20 Feb 20240.34000.34000.32000.33000.33002,245,871
19 Feb 20240.36000.37000.33500.34000.34004,816,197
16 Feb 20240.31000.35500.30500.34500.34505,311,006
15 Feb 20240.29500.30500.28500.30000.30004,017,260
14 Feb 20240.27500.29250.27000.28500.28506,166,534
13 Feb 20240.30000.30500.28500.28500.28503,662,057
12 Feb 20240.30500.30500.29000.29500.29502,969,894
09 Feb 20240.32500.32500.29000.30500.30503,472,813
08 Feb 20240.31000.32000.29500.32000.32003,971,612
07 Feb 20240.31000.32000.30500.31000.31004,404,304
06 Feb 20240.31500.31500.29500.29500.29506,941,581
05 Feb 20240.36000.36500.33000.33000.33004,054,261
02 Feb 20240.39000.39000.37000.37000.37006,258,803
01 Feb 20240.44500.44500.41000.41000.41002,723,622
31 Jan 20240.46000.46000.43500.43500.43503,527,856
30 Jan 20240.54000.54000.54000.54000.5400-
29 Jan 20240.54000.54000.54000.54000.5400-
25 Jan 20240.54000.54500.53000.54000.5400197,354
24 Jan 20240.53000.54000.52000.53000.5300215,439
23 Jan 20240.52000.54500.52000.53000.5300389,297
22 Jan 20240.55500.55500.50500.52000.52001,350,631
19 Jan 20240.57000.57500.55500.55500.5550807,582
18 Jan 20240.57000.57000.56000.56000.5600360,048
17 Jan 20240.59000.59500.58000.58000.5800322,873
16 Jan 20240.62000.62000.58500.59000.5900249,750
15 Jan 20240.60500.60500.59500.60000.6000302,428
12 Jan 20240.60500.62000.59500.60000.6000445,809
11 Jan 20240.65500.65500.61000.61000.61001,888,229
10 Jan 20240.67000.68000.65500.65500.6550374,971
09 Jan 20240.67000.70500.66000.67000.6700888,256
08 Jan 20240.67000.67500.65500.67500.6750531,902
05 Jan 20240.67000.68500.66500.67000.6700408,941
04 Jan 20240.68000.68500.66500.67000.6700911,810
03 Jan 20240.72500.73000.68500.69000.6900788,223
02 Jan 20240.69500.73000.65500.73000.73001,150,825
29 Dec 20230.63500.69500.63000.69000.69002,052,290
28 Dec 20230.65000.66500.63000.63500.6350889,187
27 Dec 20230.56500.62500.56500.62500.62501,396,167
22 Dec 20230.55000.56000.51500.55000.55001,823,708
21 Dec 20230.55000.55000.53000.53500.5350956,086
20 Dec 20230.55000.58500.55000.56000.56001,468,755
19 Dec 20230.54500.56500.53500.54500.54501,500,758
18 Dec 20230.57000.57000.52500.55000.55001,333,757
15 Dec 20230.53500.58500.52000.57000.57002,060,829
14 Dec 20230.50000.53000.50000.52000.52001,444,853
13 Dec 20230.51500.52500.47000.47500.47502,944,286
12 Dec 20230.57500.57500.48000.49500.49504,215,314
11 Dec 20230.59500.59500.55500.58000.58001,679,346
08 Dec 20230.56000.59000.55500.58500.58501,140,657
07 Dec 20230.57000.57500.53500.56000.56002,461,647
06 Dec 20230.56500.58000.54500.55500.55501,286,353
05 Dec 20230.60000.60000.56500.57000.57001,006,508
04 Dec 20230.63000.63500.60000.60000.6000926,606
01 Dec 20230.61500.62500.61000.61500.6150237,236
30 Nov 20230.62000.62000.60000.61000.6100672,059
29 Nov 20230.62500.65000.61000.61500.6150796,029
28 Nov 20230.62500.63500.59000.60000.60001,091,753
27 Nov 20230.63000.63000.61000.62000.6200619,340
24 Nov 20230.65000.65500.62500.63500.6350841,693
23 Nov 20230.68000.68000.65000.65000.6500760,427
22 Nov 20230.71500.71500.68000.68000.6800647,841
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...