Australia markets closed

Lion Energy Limited (LIO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03800.0000 (0.00%)
At close: 3:55PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Apr 20210.03800.03800.03300.03800.03801,451,661
19 Apr 20210.03800.03800.03500.03800.03802,133,068
16 Apr 20210.03700.04000.03500.03500.03502,639,681
15 Apr 20210.04500.04500.03700.03800.03807,458,403
14 Apr 20210.05600.06100.04400.04500.045016,883,681
13 Apr 20210.03000.08500.03000.06500.065054,764,400
12 Apr 20210.02800.02800.02800.02800.0280-
09 Apr 20210.02800.02800.02800.02800.0280100,000
08 Apr 20210.02800.02800.02800.02800.0280469,584
07 Apr 20210.02800.02800.02800.02800.0280-
06 Apr 20210.02800.02800.02800.02800.028011,851
01 Apr 20210.02900.02900.02800.02800.028052,500
31 Mar 20210.02800.02800.02800.02800.0280-
30 Mar 20210.02900.02900.02800.02800.0280108,738
29 Mar 20210.02900.02900.02900.02900.0290-
26 Mar 20210.02900.02900.02900.02900.0290-
25 Mar 20210.03000.03000.02900.02900.0290111,864
24 Mar 20210.03100.03200.03100.03200.0320284,829
23 Mar 20210.03000.03400.03000.03200.03201,155,246
22 Mar 20210.02600.02600.02600.02600.0260-
19 Mar 20210.02600.02600.02600.02600.0260-
18 Mar 20210.02700.02700.02600.02600.0260100,000
17 Mar 20210.02800.02800.02800.02800.0280-
16 Mar 20210.02900.03000.02800.02800.0280300,000
15 Mar 20210.02600.02600.02600.02600.0260-
12 Mar 20210.02600.02600.02600.02600.026041,090
11 Mar 20210.02700.02700.02700.02700.0270-
10 Mar 20210.02700.02700.02700.02700.0270-
09 Mar 20210.02600.02900.02600.02700.0270398,420
08 Mar 20210.02900.02900.02500.02600.0260311,112
05 Mar 20210.02800.02800.02600.02700.0270665,537
04 Mar 20210.02800.02800.02800.02800.0280198,000
03 Mar 20210.03000.03000.03000.03000.0300-
02 Mar 20210.02800.03000.02800.03000.030082,000
01 Mar 20210.03000.03300.02800.02800.0280315,000
26 Feb 20210.03000.03000.02900.02900.0290206,656
25 Feb 20210.03000.03000.03000.03000.0300106,000
24 Feb 20210.02900.03100.02900.03000.0300154,166
23 Feb 20210.02900.03100.02900.03100.0310180,000
22 Feb 20210.02900.03800.02800.02800.02802,871,719
19 Feb 20210.02800.02800.02800.02800.0280196,500
18 Feb 20210.03000.03000.03000.03000.0300-
17 Feb 20210.02800.03200.02800.03000.0300309,850
16 Feb 20210.02700.02700.02700.02700.0270-
15 Feb 20210.02800.03200.02700.02700.0270741,267
12 Feb 20210.02700.03000.02700.03000.0300815,024
11 Feb 20210.02600.02700.02600.02700.027022,023
10 Feb 20210.02900.03000.02700.02700.0270557,402
09 Feb 20210.02800.04000.02800.03300.03302,450,236
08 Feb 20210.02700.02800.02700.02800.0280188,028
05 Feb 20210.02900.02900.02700.02700.0270226,275
04 Feb 20210.02800.02800.02800.02800.0280315,086
03 Feb 20210.02900.02900.02800.02800.0280414,258
02 Feb 20210.02900.02900.02900.02900.0290-
01 Feb 20210.03000.03000.02800.02900.0290374,243
29 Jan 20210.03100.03200.03100.03100.0310316,212
28 Jan 20210.03600.03600.03100.03100.0310612,660
27 Jan 20210.03300.03700.03300.03700.03701,756,256
25 Jan 20210.03400.03400.03100.03100.0310356,645
22 Jan 20210.03300.03500.03100.03500.0350497,102
21 Jan 20210.03400.03400.03400.03400.0340385,935
20 Jan 20210.03400.03400.03200.03400.03401,157,065
19 Jan 20210.03800.03900.03300.03300.0330743,935
18 Jan 20210.04200.04200.03600.03700.03701,231,393
15 Jan 20210.04300.04400.04000.04200.04201,215,044
14 Jan 20210.04200.04300.04100.04300.0430440,928
13 Jan 20210.04400.04400.04000.04200.04201,689,063
12 Jan 20210.03800.04500.03800.04200.04202,300,834
11 Jan 20210.04100.04800.03700.03700.03704,449,952
08 Jan 20210.04500.04500.03500.04000.04002,442,291
07 Jan 20210.04900.05100.04000.04200.04206,467,994
06 Jan 20210.06000.09200.04200.04400.044021,692,749
05 Jan 20210.02200.04600.02200.04000.04003,261,615
04 Jan 20210.02000.02000.02000.02000.020023,000
31 Dec 20200.02600.02600.02300.02500.0250303,531
30 Dec 20200.01600.02700.01600.02600.0260460,560
29 Dec 20200.01600.01600.01600.01600.0160-
24 Dec 20200.01600.01600.01600.01600.0160-
23 Dec 20200.01600.01600.01600.01600.0160123,750
22 Dec 20200.01600.01600.01600.01600.016031,250
21 Dec 20200.01600.01600.01600.01600.0160180,000
18 Dec 20200.01600.01600.01600.01600.0160-
17 Dec 20200.01600.01600.01600.01600.0160800,000
16 Dec 20200.01600.01600.01600.01600.0160-
15 Dec 20200.01600.01600.01600.01600.0160-
14 Dec 20200.01600.01600.01600.01600.016047,500
11 Dec 20200.01600.01600.01600.01600.0160-
10 Dec 20200.01600.01600.01600.01600.0160-
09 Dec 20200.01600.01600.01600.01600.0160-
08 Dec 20200.01600.01600.01600.01600.0160-
07 Dec 20200.01600.01600.01600.01600.016015,000
04 Dec 20200.01500.01500.01500.01500.0150-
03 Dec 20200.01500.01500.01500.01500.0150-
02 Dec 20200.01500.01500.01500.01500.0150-
01 Dec 20200.01500.01500.01500.01500.0150-
30 Nov 20200.01500.01500.01500.01500.0150-
27 Nov 20200.01500.01500.01500.01500.0150-
26 Nov 20200.01500.01500.01500.01500.0150-
25 Nov 20200.01500.01500.01500.01500.0150-
24 Nov 20200.01500.01500.01500.01500.0150-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...