Australia markets closed

Lithium Energy Limited (LEL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.55000.0000 (0.00%)
At close: 03:59PM AEST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.54500.55500.53500.55000.5500150,442
11 Apr 20240.54500.55500.54000.55000.5500127,307
10 Apr 20240.55000.56000.54000.54000.5400149,214
09 Apr 20240.54500.55000.54000.55000.550069,502
08 Apr 20240.50500.54000.50500.53000.5300188,035
05 Apr 20240.50000.54500.50000.50000.5000217,294
04 Apr 20240.49000.50500.47000.50000.500064,047
03 Apr 20240.53000.54000.48000.48000.4800231,077
02 Apr 20240.52000.52500.50000.51500.5150152,524
28 Mar 20240.51500.52000.50500.51500.5150112,342
27 Mar 20240.47000.50500.46000.50500.5050108,336
26 Mar 20240.51500.51500.47000.48000.4800102,452
25 Mar 20240.52000.52500.51500.51500.5150175,205
22 Mar 20240.52000.54500.50750.51500.5150225,397
21 Mar 20240.57000.57000.51000.55000.5500166,953
20 Mar 20240.58000.58000.56000.56500.565086,486
19 Mar 20240.58500.58500.58000.58000.580090,259
18 Mar 20240.60000.60000.56000.57500.575094,955
15 Mar 20240.59000.60000.59000.59500.595047,973
14 Mar 20240.61000.61500.59000.61500.615086,293
13 Mar 20240.58500.61000.58000.61000.6100223,377
12 Mar 20240.62000.62000.60000.60000.600010,545
11 Mar 20240.60000.61500.58000.61500.6150202,754
08 Mar 20240.59500.59500.56000.58500.585015,777
07 Mar 20240.56500.61000.56500.58000.5800235,716
06 Mar 20240.52500.56500.52500.56500.5650264,927
05 Mar 20240.53500.53500.50500.53000.5300221,673
04 Mar 20240.56500.56500.53250.54000.5400148,490
01 Mar 20240.60000.60000.57500.58000.5800146,497
29 Feb 20240.58000.59500.57000.59500.5950186,933
28 Feb 20240.57000.61000.56000.59000.59001,198,806
27 Feb 20240.45500.55000.45500.54000.5400247,429
26 Feb 20240.47000.47000.44500.45500.455065,994
23 Feb 20240.44000.48000.44000.48000.4800185,644
22 Feb 20240.42000.48000.42000.44000.4400385,207
21 Feb 20240.39000.43500.39000.43000.4300337,822
20 Feb 20240.41000.41000.37500.39000.3900134,402
19 Feb 20240.45000.45000.40000.41500.4150172,017
16 Feb 20240.38000.44000.37000.44000.4400399,275
15 Feb 20240.34500.38000.33500.37000.3700219,395
14 Feb 20240.30500.36000.29000.34000.3400398,062
13 Feb 20240.33000.33000.31000.31000.310049,141
12 Feb 20240.33500.33500.32500.32500.325025,660
09 Feb 20240.32000.32500.31000.32500.325049,976
08 Feb 20240.34000.34000.32000.32000.3200107,901
07 Feb 20240.33500.35000.33500.35000.350015,533
06 Feb 20240.35000.35000.33750.33750.3375150,355
05 Feb 20240.35500.36000.35000.35000.350073,381
02 Feb 20240.35000.36000.35000.36000.3600191,270
01 Feb 20240.37000.37000.36000.36000.360050,724
31 Jan 20240.36000.37000.35000.37000.3700395,195
30 Jan 20240.40000.40000.34000.34500.3450561,044
29 Jan 20240.42000.43000.38500.43000.4300163,981
25 Jan 20240.46000.47000.42000.42000.4200139,244
24 Jan 20240.43500.45500.43500.45500.455054,690
23 Jan 20240.46000.46000.40000.44000.4400162,199
22 Jan 20240.49500.49500.45500.45500.455068,155
19 Jan 20240.51500.52000.49500.50000.5000121,411
18 Jan 20240.51000.53000.50500.51000.5100105,155
17 Jan 20240.52000.53000.51000.51000.510046,300
16 Jan 20240.53500.55000.51500.52000.5200117,911
15 Jan 20240.53500.54000.53000.53000.530034,851
12 Jan 20240.53000.53500.52500.52500.525015,006
11 Jan 20240.53500.54000.53000.53000.530044,096
10 Jan 20240.55000.55000.53000.53500.5350137,717
09 Jan 20240.55000.55500.54000.55000.550025,556
08 Jan 20240.55000.56000.54500.55000.550050,766
05 Jan 20240.55000.56000.54500.56000.560018,174
04 Jan 20240.55000.56000.54500.56000.560023,527
03 Jan 20240.56000.56000.55000.56000.560061,833
02 Jan 20240.57000.57000.56000.57000.570039,661
29 Dec 20230.56500.57500.55000.57500.5750175,468
28 Dec 20230.57500.58000.56000.56000.560030,115
27 Dec 20230.55500.57000.55000.56500.565060,177
22 Dec 20230.57000.57000.53500.54500.5450114,410
21 Dec 20230.57000.57000.57000.57000.570012,798
20 Dec 20230.57500.58000.57000.58000.580076,236
19 Dec 20230.56500.59000.56500.58500.585064,718
18 Dec 20230.56000.59000.56000.56000.5600134,987
15 Dec 20230.57000.58000.55000.58000.580069,606
14 Dec 20230.55000.56500.55000.56000.560073,779
13 Dec 20230.54500.54500.53500.53500.535091,238
12 Dec 20230.54000.55000.54000.54500.5450108,242
11 Dec 20230.57000.58000.54500.56000.560083,258
08 Dec 20230.56000.57000.55000.57000.570041,085
07 Dec 20230.57000.57000.55000.57000.5700209,736
06 Dec 20230.58000.59000.57000.57000.570046,379
05 Dec 20230.60000.60000.57500.58000.5800150,873
04 Dec 20230.61500.61500.59000.59000.590085,416
01 Dec 20230.61000.61000.59000.60000.6000111,593
30 Nov 20230.61000.63000.59500.60000.6000333,888
29 Nov 20230.55000.63000.55000.60250.6025145,110
28 Nov 20230.55000.56000.55000.56000.560029,398
27 Nov 20230.54000.56000.54000.54500.545044,157
24 Nov 20230.53500.54000.53000.54000.540013,475
23 Nov 20230.54000.54000.51000.54000.5400228,938
22 Nov 20230.54500.55000.53500.53500.535089,422
21 Nov 20230.56000.56000.54000.55000.5500115,030
20 Nov 20230.56000.57000.55000.55000.5500124,408
17 Nov 20230.59000.61000.56000.56000.5600192,328
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...