Australia markets closed

Galan Lithium Limited (GLN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6400+0.1250 (+24.27%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
09 Oct 20200.15000.15000.15000.15000.1500-
08 Oct 20200.15000.15000.15000.15000.1500-
07 Oct 20200.15000.15000.15000.15000.1500422,738
06 Oct 20200.14700.14750.14700.14750.147516,800
05 Oct 20200.15000.15000.14700.14750.147523,400
02 Oct 20200.14500.15000.14500.15000.1500171,856
01 Oct 20200.14500.15500.14500.15000.1500125,650
30 Sep 20200.15500.15500.15500.15500.155038,809
29 Sep 20200.15000.15500.15000.15000.1500145,145
28 Sep 20200.14000.15000.14000.15000.1500230,487
25 Sep 20200.15000.15000.14500.14500.1450327,038
24 Sep 20200.15000.15000.14000.14500.1450470,975
23 Sep 20200.15500.15500.15000.15000.1500279,877
22 Sep 20200.16000.16000.15000.15000.1500547,670
21 Sep 20200.16000.17000.15500.16000.1600809,821
18 Sep 20200.14500.16000.14500.16000.16001,618,896
17 Sep 20200.14500.14500.14500.14500.1450125,321
16 Sep 20200.14000.14500.14000.14500.1450239,612
15 Sep 20200.14000.14500.13500.14000.1400306,508
14 Sep 20200.14000.14500.14000.14000.140043,909
11 Sep 20200.14500.14500.14000.14000.1400174,775
10 Sep 20200.14000.15000.14000.14500.1450314,645
09 Sep 20200.14000.14500.13500.13500.1350151,635
08 Sep 20200.14000.14000.13500.14000.1400241,027
07 Sep 20200.14000.14500.14000.14000.1400255,228
04 Sep 20200.14500.15000.14000.14000.14001,393,989
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...