Australia markets closed

Galan Lithium Limited (GLN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3800+0.0050 (+1.33%)
At close: 04:10PM AEDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20240.38500.39000.37500.38000.38001,061,151
17 Mar 20240.40000.41000.37500.37500.37502,158,767
14 Mar 20240.40500.42500.39500.40500.40502,274,377
13 Mar 20240.43000.43000.40500.41500.41501,640,419
12 Mar 20240.43000.43500.40000.42500.42502,398,243
11 Mar 20240.43000.46000.42000.43500.43502,712,869
10 Mar 20240.42000.44000.40500.43000.43001,450,662
07 Mar 20240.41500.43000.40500.41000.41001,783,236
06 Mar 20240.40000.42000.40000.41000.41002,779,743
05 Mar 20240.40000.41000.38000.39000.39003,024,238
04 Mar 20240.40500.42000.39500.41000.41001,657,928
03 Mar 20240.45000.47000.41500.41500.41503,344,990
29 Feb 20240.43500.45000.41500.44000.44004,674,618
28 Feb 20240.41500.42000.38000.41500.41503,066,262
27 Feb 20240.36000.41500.35500.41500.41505,159,251
26 Feb 20240.34000.35000.32500.35000.35001,665,442
25 Feb 20240.33000.34000.32000.33000.33001,814,871
22 Feb 20240.34000.34500.32000.32000.32001,594,896
21 Feb 20240.35500.35500.33500.34000.3400918,110
20 Feb 20240.32000.35500.32000.35500.35501,823,442
19 Feb 20240.34000.34000.32000.33000.33002,245,871
18 Feb 20240.36000.37000.33500.34000.34004,816,197
15 Feb 20240.31000.35500.30500.34500.34505,311,006
14 Feb 20240.29500.30500.28500.30000.30004,017,260
13 Feb 20240.27500.29250.27000.28500.28506,166,534
12 Feb 20240.30000.30500.28500.28500.28503,662,057
11 Feb 20240.30500.30500.29000.29500.29502,969,894
08 Feb 20240.32500.32500.29000.30500.30503,472,813
07 Feb 20240.31000.32000.29500.32000.32003,971,612
06 Feb 20240.31000.32000.30500.31000.31004,404,304
05 Feb 20240.31500.31500.29500.29500.29506,941,581
04 Feb 20240.36000.36500.33000.33000.33004,054,261
01 Feb 20240.39000.39000.37000.37000.37006,258,803
31 Jan 20240.44500.44500.41000.41000.41002,723,622
30 Jan 20240.46000.46000.43500.43500.43503,527,856
29 Jan 20240.54000.54000.54000.54000.5400-
28 Jan 20240.54000.54000.54000.54000.5400-
24 Jan 20240.54000.54500.53000.54000.5400197,354
23 Jan 20240.53000.54000.52000.53000.5300215,439
22 Jan 20240.52000.54500.52000.53000.5300389,297
21 Jan 20240.55500.55500.50500.52000.52001,350,631
18 Jan 20240.57000.57500.55500.55500.5550807,582
17 Jan 20240.57000.57000.56000.56000.5600360,048
16 Jan 20240.59000.59500.58000.58000.5800322,873
15 Jan 20240.62000.62000.58500.59000.5900249,750
14 Jan 20240.60500.60500.59500.60000.6000302,428
11 Jan 20240.60500.62000.59500.60000.6000445,809
10 Jan 20240.65500.65500.61000.61000.61001,888,229
09 Jan 20240.67000.68000.65500.65500.6550374,971
08 Jan 20240.67000.70500.66000.67000.6700888,256
07 Jan 20240.67000.67500.65500.67500.6750531,902
04 Jan 20240.67000.68500.66500.67000.6700408,941
03 Jan 20240.68000.68500.66500.67000.6700911,810
02 Jan 20240.72500.73000.68500.69000.6900788,223
01 Jan 20240.69500.73000.65500.73000.73001,150,825
28 Dec 20230.63500.69500.63000.69000.69002,052,290
27 Dec 20230.65000.66500.63000.63500.6350889,187
26 Dec 20230.56500.62500.56500.62500.62501,396,167
21 Dec 20230.55000.56000.51500.55000.55001,823,708
20 Dec 20230.55000.55000.53000.53500.5350956,086
19 Dec 20230.55000.58500.55000.56000.56001,468,755
18 Dec 20230.54500.56500.53500.54500.54501,500,758
17 Dec 20230.57000.57000.52500.55000.55001,333,757
14 Dec 20230.53500.58500.52000.57000.57002,060,829
13 Dec 20230.50000.53000.50000.52000.52001,444,853
12 Dec 20230.51500.52500.47000.47500.47502,944,286
11 Dec 20230.57500.57500.48000.49500.49504,215,314
10 Dec 20230.59500.59500.55500.58000.58001,679,346
07 Dec 20230.56000.59000.55500.58500.58501,140,657
06 Dec 20230.57000.57500.53500.56000.56002,461,647
05 Dec 20230.56500.58000.54500.55500.55501,286,353
04 Dec 20230.60000.60000.56500.57000.57001,006,508
03 Dec 20230.63000.63500.60000.60000.6000926,606
30 Nov 20230.61500.62500.61000.61500.6150237,236
29 Nov 20230.62000.62000.60000.61000.6100672,059
28 Nov 20230.62500.65000.61000.61500.6150796,029
27 Nov 20230.62500.63500.59000.60000.60001,091,753
26 Nov 20230.63000.63000.61000.62000.6200619,340
23 Nov 20230.65000.65500.62500.63500.6350841,693
22 Nov 20230.68000.68000.65000.65000.6500760,427
21 Nov 20230.71500.71500.68000.68000.6800647,841
20 Nov 20230.69000.73000.68500.72000.72002,432,956
19 Nov 20230.71500.75500.65500.67500.67503,390,549
16 Nov 20230.77500.77500.70500.70500.70504,372,462
15 Nov 20230.90000.91000.74500.75000.75006,383,941
14 Nov 20230.61500.70500.61500.69500.69501,642,637
13 Nov 20230.58000.60500.57000.59500.5950600,348
12 Nov 20230.59500.59500.56500.57000.5700471,435
09 Nov 20230.64000.64000.58500.58500.5850492,407
08 Nov 20230.58000.63000.58000.63000.63001,104,595
07 Nov 20230.60500.61500.57000.59000.5900952,546
06 Nov 20230.65000.65500.59500.60000.60001,468,255
05 Nov 20230.65000.67000.64000.65000.6500485,183
02 Nov 20230.64500.65500.62000.65000.65001,237,308
01 Nov 20230.62500.64750.62500.63500.6350245,970
31 Oct 20230.62000.65000.61500.63000.6300440,464
30 Oct 20230.63500.64500.60500.63000.6300973,342
29 Oct 20230.66000.67000.63000.64000.6400436,346
26 Oct 20230.63500.66500.63500.65500.6550319,625
25 Oct 20230.64000.65000.62000.65000.6500657,680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...