GLN.AX - Galan Lithium Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20200.17500.18500.17500.18000.1800447,549
04 Jun 20200.19000.20000.16500.17000.1700490,002
03 Jun 20200.16000.19500.16000.18500.1850711,550
02 Jun 20200.15500.16500.15000.15500.1550391,740
01 Jun 20200.15000.15000.15000.15000.1500108,239
29 May 20200.15500.15500.14500.14500.1450479,239
28 May 20200.15000.15500.14500.15000.1500292,566
27 May 20200.15000.15500.15000.15000.150099,000
26 May 20200.15000.15500.14500.14500.1450204,502
25 May 20200.14500.15000.14500.14500.145039,377
22 May 20200.15000.15000.14500.14500.1450406,629
21 May 20200.15000.15000.15000.15000.150073,999
20 May 20200.15500.15500.14500.14500.145043,092
19 May 20200.14500.15000.14000.15000.1500177,272
18 May 20200.15000.15000.14000.14000.1400322,066
15 May 20200.14000.14500.14000.14500.145057,457
14 May 20200.14500.14500.14000.14500.1450523,342
13 May 20200.15000.15000.14500.14500.1450438,797
12 May 20200.16000.16000.15500.15500.15507,212
11 May 20200.16000.16000.15500.15500.155079,704
08 May 20200.15500.16000.14500.15500.1550296,630
07 May 20200.15500.15500.15000.15000.150035,090
06 May 20200.15500.15500.15000.15000.150076,398
05 May 20200.15500.15500.15000.15000.1500118,644
04 May 20200.15000.15000.14500.15000.1500102,740
01 May 20200.15500.15500.14500.14500.1450173,575
30 Apr 20200.16000.16000.14500.14500.1450419,028
29 Apr 20200.15500.15500.15000.15500.1550464,701
28 Apr 20200.15000.16500.15000.15500.1550495,176
27 Apr 20200.14500.15000.14500.15000.1500161,293
24 Apr 20200.14500.14500.13000.14000.1400398,555
23 Apr 20200.15000.15000.14000.14500.1450156,461
22 Apr 20200.14000.16500.13000.16500.1650366,254
21 Apr 20200.14000.14500.14000.14500.1450282,847
20 Apr 20200.15500.15500.14000.14500.1450406,482
17 Apr 20200.16500.16500.15000.15000.1500329,767
16 Apr 20200.16000.16500.14000.16500.1650361,132
15 Apr 20200.17500.18000.16000.16000.1600167,514
14 Apr 20200.16000.17500.16000.17500.1750114,855
09 Apr 20200.15000.16000.15000.16000.1600218,345
08 Apr 20200.16000.16000.14500.16000.1600540,414
07 Apr 20200.15500.16000.15000.15500.1550486,498
06 Apr 20200.15000.16000.14500.15500.1550420,637
03 Apr 20200.14500.16000.14000.15500.1550723,256
02 Apr 20200.14500.14500.14500.14500.1450-
01 Apr 20200.14500.14500.14500.14500.1450-
31 Mar 20200.14500.14500.14500.14500.1450-
30 Mar 20200.14500.14500.14500.14500.1450-
27 Mar 20200.15000.15500.14500.14500.1450668,434
26 Mar 20200.16000.16000.15000.15500.1550503,859
25 Mar 20200.17000.19000.14500.16000.1600673,201
24 Mar 20200.16000.16500.13000.13500.13501,485,346
23 Mar 20200.17500.17500.15000.17000.1700494,998
20 Mar 20200.16500.18500.16500.18500.1850398,039
19 Mar 20200.17000.19000.16500.16500.1650303,637
18 Mar 20200.18000.19000.16000.18500.1850469,202
17 Mar 20200.18500.19000.18000.18500.1850147,542
16 Mar 20200.20500.22000.18500.18500.1850320,202
13 Mar 20200.23000.23000.18000.20000.20001,268,864
12 Mar 20200.25000.25000.23000.23500.2350560,591
11 Mar 20200.25000.25000.25000.25000.2500-
10 Mar 20200.25000.25000.25000.25000.2500-
09 Mar 20200.24000.25000.21500.25000.2500780,722
06 Mar 20200.25500.25500.23000.24000.2400113,232
05 Mar 20200.25500.26000.25000.26000.2600312,703
04 Mar 20200.24000.25000.23500.24000.2400315,534
03 Mar 20200.24500.25000.23500.24000.2400342,861
02 Mar 20200.24000.24000.21000.22500.2250722,491
28 Feb 20200.25000.25500.24500.24500.2450678,253
27 Feb 20200.28000.28000.26000.26000.2600735,237
26 Feb 20200.25000.26500.24500.26500.2650517,857
25 Feb 20200.24500.28000.24500.26500.2650791,364
24 Feb 20200.30000.30000.26000.26000.26001,698,671
21 Feb 20200.28000.32000.27000.32000.32001,162,529
20 Feb 20200.25500.27500.24500.27500.27501,036,817
19 Feb 20200.23500.25000.23000.25000.2500447,346
18 Feb 20200.22000.23200.22000.23000.2300565,816
17 Feb 20200.23000.23000.21000.22750.2275517,448
14 Feb 20200.23500.24500.23500.24000.2400152,963
13 Feb 20200.20000.26000.19500.23000.23002,349,008
12 Feb 20200.22500.23000.20000.20000.2000482,550
11 Feb 20200.23000.23500.22000.23000.2300356,911
10 Feb 20200.23000.23000.22000.23000.2300211,364
07 Feb 20200.22500.23250.22000.22000.2200232,493
06 Feb 20200.23500.24000.22500.22500.2250446,237
05 Feb 20200.22000.24000.21000.23500.2350985,883
04 Feb 20200.19500.21500.19500.20500.2050556,149
03 Feb 20200.19500.19500.19000.19000.190060,647
31 Jan 20200.20500.20500.19500.20000.2000269,331
30 Jan 20200.19500.20500.19000.20500.2050103,731
29 Jan 20200.20000.20000.19000.19000.1900266,708
28 Jan 20200.20000.20000.19000.20000.20001,072,584
24 Jan 20200.21000.21500.20500.20500.2050297,088
23 Jan 20200.21000.21500.20500.20500.2050501,802
22 Jan 20200.20500.21000.19500.20500.2050579,982
21 Jan 20200.23000.23000.19500.20000.20001,514,964
20 Jan 20200.24000.26000.23000.23000.23003,108,524
17 Jan 20200.19000.20200.18500.19500.1950726,173
16 Jan 20200.19500.19500.17500.18000.1800509,983
15 Jan 20200.22000.22500.19000.19000.19003,541,246
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...