Australia markets closed

Lion Energy Limited (LIO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0590-0.0030 (-4.84%)
At close: 03:58PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.06200.06200.05800.05900.05902,531,480
20 Jan 20220.06500.06500.06200.06200.06202,158,272
19 Jan 20220.06500.06600.06500.06500.0650761,632
18 Jan 20220.06700.06700.06400.06500.06501,770,806
17 Jan 20220.06900.06900.06600.06700.06701,309,365
14 Jan 20220.07000.07000.06900.06900.06901,011,623
13 Jan 20220.07100.07100.06900.07000.07001,772,729
12 Jan 20220.07400.07400.07100.07100.0710496,841
11 Jan 20220.07100.07600.07000.07400.07402,922,622
10 Jan 20220.07000.07200.06800.07200.07201,333,189
07 Jan 20220.06900.07100.06800.06800.0680591,358
06 Jan 20220.07100.07100.06700.06800.06801,132,201
05 Jan 20220.06700.07400.06700.07200.07202,172,961
04 Jan 20220.06600.07000.06500.06700.06701,164,236
31 Dec 20210.06700.06700.06600.06600.0660248,929
30 Dec 20210.06900.06900.06500.06700.06701,132,885
29 Dec 20210.06500.07000.06400.06900.0690886,281
24 Dec 20210.06100.06600.06100.06600.0660890,510
23 Dec 20210.06200.06200.06100.06100.06101,683,046
22 Dec 20210.06100.06200.06100.06100.061078,068
21 Dec 20210.06200.06300.06000.06100.0610486,304
20 Dec 20210.06500.06600.06100.06100.06101,009,882
17 Dec 20210.06300.06500.06200.06300.06301,219,998
16 Dec 20210.06600.06600.06400.06600.0660489,352
15 Dec 20210.06700.06700.06200.06500.06501,603,542
14 Dec 20210.07100.07200.06800.06800.0680671,795
13 Dec 20210.07100.07100.06900.07100.0710404,835
10 Dec 20210.07200.07200.06900.07100.0710285,311
09 Dec 20210.07200.07200.07000.07200.0720251,762
08 Dec 20210.07100.07350.06700.07200.07201,521,995
07 Dec 20210.06900.07400.06600.07000.07002,453,080
06 Dec 20210.07100.07200.06600.06600.06603,505,610
03 Dec 20210.07400.07400.07100.07100.07103,535,198
02 Dec 20210.07400.07500.07200.07200.07201,854,753
01 Dec 20210.07600.07600.07200.07300.07304,089,983
30 Nov 20210.07400.07800.07400.07700.07703,500,126
29 Nov 20210.07000.07300.07000.07200.07204,913,285
26 Nov 20210.07500.07500.07100.07100.07104,816,817
25 Nov 20210.07700.07700.07300.07400.07405,786,586
24 Nov 20210.07700.07900.07400.07400.07407,131,138
23 Nov 20210.07700.07900.07400.07800.07805,792,423
22 Nov 20210.07500.08200.07500.08000.08003,944,667
19 Nov 20210.08200.08200.07500.07500.07506,876,805
18 Nov 20210.09200.09200.08300.08400.08403,825,632
17 Nov 20210.09800.10250.08800.09000.09008,823,959
16 Nov 20210.09700.09700.09700.09700.0970-
15 Nov 20210.09700.09700.09700.09700.0970-
12 Nov 20210.08900.09700.08900.09700.09706,610,272
11 Nov 20210.08900.09200.08600.08800.088010,206,728
10 Nov 20210.10000.11500.09000.09300.093026,442,425
09 Nov 20210.08600.10750.08500.10000.100033,150,184
08 Nov 20210.08500.08500.08200.08200.08201,520,332
05 Nov 20210.08300.08500.08200.08500.08501,300,520
04 Nov 20210.08600.08700.08200.08200.08202,332,583
03 Nov 20210.08600.08700.08000.08400.08403,843,485
02 Nov 20210.08300.08700.08300.08500.08506,607,357
01 Nov 20210.08100.08200.07900.08100.08103,282,848
29 Oct 20210.07500.08200.07500.07800.07804,111,469
28 Oct 20210.08200.08200.07100.07500.07506,434,940
27 Oct 20210.07800.09200.07800.08200.082011,142,618
26 Oct 20210.06900.07700.06700.07500.07508,175,156
25 Oct 20210.06300.06900.06300.06600.06605,080,039
22 Oct 20210.06200.06200.06000.06100.06101,445,751
21 Oct 20210.06200.06350.06100.06100.06101,334,211
20 Oct 20210.06100.06400.06100.06200.06205,493,832
19 Oct 20210.05800.06000.05700.06000.06004,208,215
18 Oct 20210.05700.06000.05500.05700.05706,477,826
15 Oct 20210.05400.05600.05000.05600.05605,923,369
14 Oct 20210.05300.06000.05300.05400.054014,774,121
13 Oct 20210.04300.04800.04300.04700.04706,905,326
12 Oct 20210.04200.04500.04100.04100.04102,251,126
11 Oct 20210.04000.04200.04000.04200.04202,266,387
08 Oct 20210.04000.04000.03900.04000.040091,506
07 Oct 20210.03950.04000.03900.03900.0390283,199
06 Oct 20210.03800.04000.03800.04000.0400237,390
05 Oct 20210.03950.04000.03800.03800.0380374,660
04 Oct 20210.04000.04100.03800.03900.0390880,040
01 Oct 20210.03900.04100.03900.03900.0390838,688
30 Sept 20210.04100.04100.03800.03900.0390395,159
29 Sept 20210.04100.04200.03500.03800.03806,335,515
28 Sept 20210.04200.04200.04100.04100.0410293,060
27 Sept 20210.04400.04400.04100.04200.04201,430,882
24 Sept 20210.04400.04400.04300.04400.0440297,340
23 Sept 20210.04100.04400.04100.04200.0420713,146
22 Sept 20210.04100.04300.04000.04000.0400247,195
21 Sept 20210.04200.04200.04000.04100.04101,529,710
20 Sept 20210.04400.04450.04200.04200.0420925,166
17 Sept 20210.04700.04750.04400.04500.04501,110,583
16 Sept 20210.04500.04800.04400.04600.04603,176,190
15 Sept 20210.04300.04500.04200.04500.0450660,372
14 Sept 20210.04300.04400.04100.04200.04201,132,226
13 Sept 20210.04400.04400.04100.04200.0420816,557
10 Sept 20210.04300.04400.04200.04200.0420375,450
09 Sept 20210.04400.04400.04300.04300.0430469,876
08 Sept 20210.04500.04500.04300.04500.0450764,926
07 Sept 20210.04500.04500.04400.04500.0450378,253
06 Sept 20210.04700.05000.04400.04500.04501,826,409
03 Sept 20210.04300.05200.04200.04600.04605,239,874
02 Sept 20210.04100.04300.04100.04300.0430223,996
01 Sept 20210.04300.04300.04200.04200.0420162,488
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...