Australia markets closed

Galan Lithium Limited (GLN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0300-0.0600 (-5.50%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 20221.08001.12501.02501.03001.0300793,711
30 June 20221.07001.10001.02501.09001.09001,319,794
29 June 20221.13501.14001.06501.07001.0700567,546
28 June 20221.16501.17001.12001.17001.17001,208,861
27 June 20221.13501.19001.08001.19001.19001,610,525
24 June 20220.99001.08500.99001.08501.08502,054,291
23 June 20221.02001.03500.94500.98500.98502,352,054
22 June 20221.09001.09001.02001.02001.0200989,668
21 June 20221.06501.13001.06501.06501.0650545,469
20 June 20221.08001.10001.03501.07001.0700930,625
17 June 20221.06501.12001.06501.08001.08001,254,594
16 June 20221.08001.17001.08001.12001.12001,661,964
15 June 20221.15001.17001.08501.09001.09001,573,398
14 June 20221.12001.15001.02001.15001.15003,617,823
10 June 20221.20001.23001.18001.19501.19501,483,042
09 June 20221.26501.29001.19001.23501.23501,450,888
08 June 20221.28501.30501.24001.27501.2750932,227
07 June 20221.32501.34001.24501.28501.28501,070,314
06 June 20221.35001.36001.30001.31001.3100627,696
03 June 20221.37501.40001.33001.37001.3700843,175
02 June 20221.30501.35501.30001.30501.30501,248,341
01 June 20221.52001.52001.28501.33501.33503,900,392
31 May 20221.59501.59501.49001.53501.53502,232,810
30 May 20221.46001.54001.46001.53001.53001,737,799
27 May 20221.44001.45001.40001.42001.4200709,130
26 May 20221.45001.45001.38001.40501.4050686,524
25 May 20221.46501.46501.38001.41001.41001,171,248
24 May 20221.46001.49501.42001.44001.44001,977,099
23 May 20221.46501.50001.42501.43001.4300695,904
20 May 20221.45001.46001.40001.44501.4450743,099
19 May 20221.42001.42001.35001.40501.40501,825,296
18 May 20221.47001.50001.43001.47001.47002,296,832
17 May 20221.40001.44501.39001.42501.42501,039,268
16 May 20221.43001.47001.37001.38501.38501,119,262
13 May 20221.40001.41501.35001.38001.38001,381,699
12 May 20221.42501.46001.38001.38001.38002,177,496
11 May 20221.44501.50501.38001.50501.50502,375,972
10 May 20221.45501.50501.37001.47501.47502,385,425
09 May 20221.58501.60001.51001.55001.55001,531,225
06 May 20221.65001.65001.56001.59501.59501,174,393
05 May 20221.69001.75001.68501.69501.6950862,261
04 May 20221.69001.71501.62001.64001.64001,185,118
03 May 20221.73001.75001.65001.65001.6500972,935
02 May 20221.68001.75001.65501.73001.73001,104,164
29 Apr 20221.75001.79001.72001.73001.73001,286,409
28 Apr 20221.73501.76501.69001.72501.72502,227,503
27 Apr 20221.65001.72001.63001.68001.68001,850,386
26 Apr 20221.89001.89001.69501.74001.74003,695,040
22 Apr 20221.95001.96501.91001.92501.92501,206,189
21 Apr 20222.03002.07001.99002.00002.00001,554,573
20 Apr 20222.04002.05001.95501.96001.9600805,578
19 Apr 20222.00002.06502.00002.03002.0300959,830
14 Apr 20222.07002.10001.98001.99001.9900954,012
13 Apr 20221.95002.05001.95002.03002.0300888,370
12 Apr 20221.99002.00001.90001.95501.95502,078,267
11 Apr 20222.14002.18001.98502.02002.02002,495,939
08 Apr 20222.14002.20002.12002.14002.14001,014,249
07 Apr 20222.21002.33002.10002.10002.10003,513,193
06 Apr 20222.11002.19002.06002.14002.14002,295,050
05 Apr 20222.25002.31002.15002.17002.17002,387,088
04 Apr 20222.13002.25002.09002.23002.23004,373,018
01 Apr 20222.00002.13001.97502.09002.09004,165,518
31 Mar 20221.88001.99501.86001.99001.99003,583,278
30 Mar 20221.80001.88001.73501.85501.85502,926,915
29 Mar 20221.73501.80001.65501.79001.79002,244,450
28 Mar 20221.71001.79001.68001.73001.73001,641,092
25 Mar 20221.80001.81001.66001.70001.70004,296,552
24 Mar 20221.67001.78001.67001.77001.77002,314,682
23 Mar 20221.61001.67001.59001.65001.65001,326,032
22 Mar 20221.57001.59501.50501.59501.59501,221,014
21 Mar 20221.53501.57001.52001.54501.54501,693,037
18 Mar 20221.40501.51001.37501.50001.50001,948,698
17 Mar 20221.36001.43501.36001.40501.40501,452,618
16 Mar 20221.32501.35001.30001.32501.32501,039,760
15 Mar 20221.36501.36501.28501.29501.29501,125,966
14 Mar 20221.42501.44501.37501.40001.4000620,368
11 Mar 20221.39001.44501.39001.41501.4150827,291
10 Mar 20221.39001.40501.35001.39001.3900902,934
09 Mar 20221.30001.36001.30001.35001.3500560,141
08 Mar 20221.30501.33001.27001.30501.30501,027,397
07 Mar 20221.39001.39001.30001.33001.33001,370,785
04 Mar 20221.45001.45001.33001.37001.37001,545,717
03 Mar 20221.43501.52501.43501.45001.45002,664,313
02 Mar 20221.40501.44501.40501.43001.4300862,033
01 Mar 20221.37001.45501.36001.42501.42502,026,295
28 Feb 20221.40001.41751.32001.35501.3550924,376
25 Feb 20221.33001.39501.33001.37001.37001,664,744
24 Feb 20221.40001.40001.27501.28001.28002,719,782
23 Feb 20221.34001.44501.33501.43501.43501,204,912
22 Feb 20221.36001.36501.32001.34001.34002,287,284
21 Feb 20221.39501.39501.34501.39001.3900734,113
18 Feb 20221.34001.42501.31501.41001.4100883,822
17 Feb 20221.46501.46501.38501.40001.4000951,152
16 Feb 20221.42501.48501.41501.45001.45002,704,043
15 Feb 20221.39501.41001.34001.38001.38001,364,805
14 Feb 20221.48501.48501.39501.40001.40001,895,007
11 Feb 20221.51001.52501.47501.51001.5100797,517
10 Feb 20221.57001.61501.53501.53501.5350965,518
09 Feb 20221.51001.55001.49501.55001.5500902,426
08 Feb 20221.50501.54001.47501.49001.4900628,950
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...