Galan Lithium Limited (GLN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 1.0800 | 1.1250 | 1.0250 | 1.0300 | 1.0300 | 793,711 |
| 30 June 2022 | 1.0700 | 1.1000 | 1.0250 | 1.0900 | 1.0900 | 1,319,794 |
| 29 June 2022 | 1.1350 | 1.1400 | 1.0650 | 1.0700 | 1.0700 | 567,546 |
| 28 June 2022 | 1.1650 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 1,208,861 |
| 27 June 2022 | 1.1350 | 1.1900 | 1.0800 | 1.1900 | 1.1900 | 1,610,525 |
| 24 June 2022 | 0.9900 | 1.0850 | 0.9900 | 1.0850 | 1.0850 | 2,054,291 |
| 23 June 2022 | 1.0200 | 1.0350 | 0.9450 | 0.9850 | 0.9850 | 2,352,054 |
| 22 June 2022 | 1.0900 | 1.0900 | 1.0200 | 1.0200 | 1.0200 | 989,668 |
| 21 June 2022 | 1.0650 | 1.1300 | 1.0650 | 1.0650 | 1.0650 | 545,469 |
| 20 June 2022 | 1.0800 | 1.1000 | 1.0350 | 1.0700 | 1.0700 | 930,625 |
| 17 June 2022 | 1.0650 | 1.1200 | 1.0650 | 1.0800 | 1.0800 | 1,254,594 |
| 16 June 2022 | 1.0800 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 1,661,964 |
| 15 June 2022 | 1.1500 | 1.1700 | 1.0850 | 1.0900 | 1.0900 | 1,573,398 |
| 14 June 2022 | 1.1200 | 1.1500 | 1.0200 | 1.1500 | 1.1500 | 3,617,823 |
| 10 June 2022 | 1.2000 | 1.2300 | 1.1800 | 1.1950 | 1.1950 | 1,483,042 |
| 09 June 2022 | 1.2650 | 1.2900 | 1.1900 | 1.2350 | 1.2350 | 1,450,888 |
| 08 June 2022 | 1.2850 | 1.3050 | 1.2400 | 1.2750 | 1.2750 | 932,227 |
| 07 June 2022 | 1.3250 | 1.3400 | 1.2450 | 1.2850 | 1.2850 | 1,070,314 |
| 06 June 2022 | 1.3500 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 627,696 |
| 03 June 2022 | 1.3750 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 843,175 |
| 02 June 2022 | 1.3050 | 1.3550 | 1.3000 | 1.3050 | 1.3050 | 1,248,341 |
| 01 June 2022 | 1.5200 | 1.5200 | 1.2850 | 1.3350 | 1.3350 | 3,900,392 |
| 31 May 2022 | 1.5950 | 1.5950 | 1.4900 | 1.5350 | 1.5350 | 2,232,810 |
| 30 May 2022 | 1.4600 | 1.5400 | 1.4600 | 1.5300 | 1.5300 | 1,737,799 |
| 27 May 2022 | 1.4400 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 709,130 |
| 26 May 2022 | 1.4500 | 1.4500 | 1.3800 | 1.4050 | 1.4050 | 686,524 |
| 25 May 2022 | 1.4650 | 1.4650 | 1.3800 | 1.4100 | 1.4100 | 1,171,248 |
| 24 May 2022 | 1.4600 | 1.4950 | 1.4200 | 1.4400 | 1.4400 | 1,977,099 |
| 23 May 2022 | 1.4650 | 1.5000 | 1.4250 | 1.4300 | 1.4300 | 695,904 |
| 20 May 2022 | 1.4500 | 1.4600 | 1.4000 | 1.4450 | 1.4450 | 743,099 |
| 19 May 2022 | 1.4200 | 1.4200 | 1.3500 | 1.4050 | 1.4050 | 1,825,296 |
| 18 May 2022 | 1.4700 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 2,296,832 |
| 17 May 2022 | 1.4000 | 1.4450 | 1.3900 | 1.4250 | 1.4250 | 1,039,268 |
| 16 May 2022 | 1.4300 | 1.4700 | 1.3700 | 1.3850 | 1.3850 | 1,119,262 |
| 13 May 2022 | 1.4000 | 1.4150 | 1.3500 | 1.3800 | 1.3800 | 1,381,699 |
| 12 May 2022 | 1.4250 | 1.4600 | 1.3800 | 1.3800 | 1.3800 | 2,177,496 |
| 11 May 2022 | 1.4450 | 1.5050 | 1.3800 | 1.5050 | 1.5050 | 2,375,972 |
| 10 May 2022 | 1.4550 | 1.5050 | 1.3700 | 1.4750 | 1.4750 | 2,385,425 |
| 09 May 2022 | 1.5850 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 1,531,225 |
| 06 May 2022 | 1.6500 | 1.6500 | 1.5600 | 1.5950 | 1.5950 | 1,174,393 |
| 05 May 2022 | 1.6900 | 1.7500 | 1.6850 | 1.6950 | 1.6950 | 862,261 |
| 04 May 2022 | 1.6900 | 1.7150 | 1.6200 | 1.6400 | 1.6400 | 1,185,118 |
| 03 May 2022 | 1.7300 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 972,935 |
| 02 May 2022 | 1.6800 | 1.7500 | 1.6550 | 1.7300 | 1.7300 | 1,104,164 |
| 29 Apr 2022 | 1.7500 | 1.7900 | 1.7200 | 1.7300 | 1.7300 | 1,286,409 |
| 28 Apr 2022 | 1.7350 | 1.7650 | 1.6900 | 1.7250 | 1.7250 | 2,227,503 |
| 27 Apr 2022 | 1.6500 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 1,850,386 |
| 26 Apr 2022 | 1.8900 | 1.8900 | 1.6950 | 1.7400 | 1.7400 | 3,695,040 |
| 22 Apr 2022 | 1.9500 | 1.9650 | 1.9100 | 1.9250 | 1.9250 | 1,206,189 |
| 21 Apr 2022 | 2.0300 | 2.0700 | 1.9900 | 2.0000 | 2.0000 | 1,554,573 |
| 20 Apr 2022 | 2.0400 | 2.0500 | 1.9550 | 1.9600 | 1.9600 | 805,578 |
| 19 Apr 2022 | 2.0000 | 2.0650 | 2.0000 | 2.0300 | 2.0300 | 959,830 |
| 14 Apr 2022 | 2.0700 | 2.1000 | 1.9800 | 1.9900 | 1.9900 | 954,012 |
| 13 Apr 2022 | 1.9500 | 2.0500 | 1.9500 | 2.0300 | 2.0300 | 888,370 |
| 12 Apr 2022 | 1.9900 | 2.0000 | 1.9000 | 1.9550 | 1.9550 | 2,078,267 |
| 11 Apr 2022 | 2.1400 | 2.1800 | 1.9850 | 2.0200 | 2.0200 | 2,495,939 |
| 08 Apr 2022 | 2.1400 | 2.2000 | 2.1200 | 2.1400 | 2.1400 | 1,014,249 |
| 07 Apr 2022 | 2.2100 | 2.3300 | 2.1000 | 2.1000 | 2.1000 | 3,513,193 |
| 06 Apr 2022 | 2.1100 | 2.1900 | 2.0600 | 2.1400 | 2.1400 | 2,295,050 |
| 05 Apr 2022 | 2.2500 | 2.3100 | 2.1500 | 2.1700 | 2.1700 | 2,387,088 |
| 04 Apr 2022 | 2.1300 | 2.2500 | 2.0900 | 2.2300 | 2.2300 | 4,373,018 |
| 01 Apr 2022 | 2.0000 | 2.1300 | 1.9750 | 2.0900 | 2.0900 | 4,165,518 |
| 31 Mar 2022 | 1.8800 | 1.9950 | 1.8600 | 1.9900 | 1.9900 | 3,583,278 |
| 30 Mar 2022 | 1.8000 | 1.8800 | 1.7350 | 1.8550 | 1.8550 | 2,926,915 |
| 29 Mar 2022 | 1.7350 | 1.8000 | 1.6550 | 1.7900 | 1.7900 | 2,244,450 |
| 28 Mar 2022 | 1.7100 | 1.7900 | 1.6800 | 1.7300 | 1.7300 | 1,641,092 |
| 25 Mar 2022 | 1.8000 | 1.8100 | 1.6600 | 1.7000 | 1.7000 | 4,296,552 |
| 24 Mar 2022 | 1.6700 | 1.7800 | 1.6700 | 1.7700 | 1.7700 | 2,314,682 |
| 23 Mar 2022 | 1.6100 | 1.6700 | 1.5900 | 1.6500 | 1.6500 | 1,326,032 |
| 22 Mar 2022 | 1.5700 | 1.5950 | 1.5050 | 1.5950 | 1.5950 | 1,221,014 |
| 21 Mar 2022 | 1.5350 | 1.5700 | 1.5200 | 1.5450 | 1.5450 | 1,693,037 |
| 18 Mar 2022 | 1.4050 | 1.5100 | 1.3750 | 1.5000 | 1.5000 | 1,948,698 |
| 17 Mar 2022 | 1.3600 | 1.4350 | 1.3600 | 1.4050 | 1.4050 | 1,452,618 |
| 16 Mar 2022 | 1.3250 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 1,039,760 |
| 15 Mar 2022 | 1.3650 | 1.3650 | 1.2850 | 1.2950 | 1.2950 | 1,125,966 |
| 14 Mar 2022 | 1.4250 | 1.4450 | 1.3750 | 1.4000 | 1.4000 | 620,368 |
| 11 Mar 2022 | 1.3900 | 1.4450 | 1.3900 | 1.4150 | 1.4150 | 827,291 |
| 10 Mar 2022 | 1.3900 | 1.4050 | 1.3500 | 1.3900 | 1.3900 | 902,934 |
| 09 Mar 2022 | 1.3000 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 560,141 |
| 08 Mar 2022 | 1.3050 | 1.3300 | 1.2700 | 1.3050 | 1.3050 | 1,027,397 |
| 07 Mar 2022 | 1.3900 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 1,370,785 |
| 04 Mar 2022 | 1.4500 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 1,545,717 |
| 03 Mar 2022 | 1.4350 | 1.5250 | 1.4350 | 1.4500 | 1.4500 | 2,664,313 |
| 02 Mar 2022 | 1.4050 | 1.4450 | 1.4050 | 1.4300 | 1.4300 | 862,033 |
| 01 Mar 2022 | 1.3700 | 1.4550 | 1.3600 | 1.4250 | 1.4250 | 2,026,295 |
| 28 Feb 2022 | 1.4000 | 1.4175 | 1.3200 | 1.3550 | 1.3550 | 924,376 |
| 25 Feb 2022 | 1.3300 | 1.3950 | 1.3300 | 1.3700 | 1.3700 | 1,664,744 |
| 24 Feb 2022 | 1.4000 | 1.4000 | 1.2750 | 1.2800 | 1.2800 | 2,719,782 |
| 23 Feb 2022 | 1.3400 | 1.4450 | 1.3350 | 1.4350 | 1.4350 | 1,204,912 |
| 22 Feb 2022 | 1.3600 | 1.3650 | 1.3200 | 1.3400 | 1.3400 | 2,287,284 |
| 21 Feb 2022 | 1.3950 | 1.3950 | 1.3450 | 1.3900 | 1.3900 | 734,113 |
| 18 Feb 2022 | 1.3400 | 1.4250 | 1.3150 | 1.4100 | 1.4100 | 883,822 |
| 17 Feb 2022 | 1.4650 | 1.4650 | 1.3850 | 1.4000 | 1.4000 | 951,152 |
| 16 Feb 2022 | 1.4250 | 1.4850 | 1.4150 | 1.4500 | 1.4500 | 2,704,043 |
| 15 Feb 2022 | 1.3950 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 1,364,805 |
| 14 Feb 2022 | 1.4850 | 1.4850 | 1.3950 | 1.4000 | 1.4000 | 1,895,007 |
| 11 Feb 2022 | 1.5100 | 1.5250 | 1.4750 | 1.5100 | 1.5100 | 797,517 |
| 10 Feb 2022 | 1.5700 | 1.6150 | 1.5350 | 1.5350 | 1.5350 | 965,518 |
| 09 Feb 2022 | 1.5100 | 1.5500 | 1.4950 | 1.5500 | 1.5500 | 902,426 |
| 08 Feb 2022 | 1.5050 | 1.5400 | 1.4750 | 1.4900 | 1.4900 | 628,950 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
