Australia markets closed

Lion Energy Limited (LIO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0560+0.0020 (+3.70%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
31 Aug 20210.04300.04300.04200.04200.0420489,354
30 Aug 20210.04100.04400.04000.04400.0440708,389
27 Aug 20210.04200.04200.04100.04200.042083,499
26 Aug 20210.04100.04200.04100.04200.0420686,006
25 Aug 20210.04000.04200.04000.04100.04101,241,000
24 Aug 20210.04300.04300.04000.04000.0400635,028
23 Aug 20210.04100.04300.04100.04100.0410228,976
20 Aug 20210.04400.04400.04100.04100.0410274,380
19 Aug 20210.04300.04400.04300.04300.0430342,222
18 Aug 20210.04300.04350.04300.04300.0430115,736
17 Aug 20210.04200.04400.04200.04300.0430248,580
16 Aug 20210.04800.04800.04200.04200.04202,976,144
13 Aug 20210.04200.05000.04000.04600.04607,112,896
12 Aug 20210.04000.04200.04000.04200.0420745,617
11 Aug 20210.04300.04300.03900.03900.03901,189,821
10 Aug 20210.04100.04500.04100.04300.04301,107,807
09 Aug 20210.04300.04400.04000.04000.0400539,483
06 Aug 20210.04300.04300.04200.04300.0430389,005
05 Aug 20210.04200.04300.04100.04200.0420412,730
04 Aug 20210.03900.04400.03900.04200.04202,915,351
03 Aug 20210.04100.04100.03900.04000.04001,165,665
02 Aug 20210.04200.04200.04000.04100.0410222,702
30 July 20210.04000.04200.04000.04200.0420391,166
29 July 20210.04200.04200.04000.04100.0410490,738
28 July 20210.04200.04200.03900.04200.04201,407,667
27 July 20210.04700.04700.04200.04300.04302,502,755
26 July 20210.04600.04600.04400.04400.0440844,292
23 July 20210.04500.04500.04500.04500.045011,511
22 July 20210.04500.04500.04300.04300.0430208,117
21 July 20210.04400.04400.04400.04400.044040,215
20 July 20210.04700.04700.04200.04300.04301,416,698
19 July 20210.04500.04700.04400.04700.0470587,340
16 July 20210.04600.04600.04400.04400.0440300,000
15 July 20210.04600.04800.04500.04500.0450397,209
14 July 20210.04400.04600.04300.04500.0450374,320
13 July 20210.04400.04400.04300.04300.0430386,348
12 July 20210.04400.04400.04300.04300.0430197,804
09 July 20210.04800.04800.04300.04300.04301,179,461
08 July 20210.04600.04900.04600.04600.0460158,611
07 July 20210.04700.04700.04600.04600.046091,243
06 July 20210.05000.05000.04600.04600.0460843,590
05 July 20210.05000.05100.04800.04900.0490881,217
02 July 20210.05500.06000.04900.04900.04904,174,445
01 July 20210.04200.04700.04200.04700.04701,180,387
30 June 20210.04400.04400.04200.04200.04202,090,191
29 June 20210.04500.04600.04200.04300.04302,375,782
28 June 20210.05000.05000.04500.04600.04601,226,351
25 June 20210.05100.05100.05000.05000.05001,070,655
24 June 20210.05200.05200.05100.05100.0510229,065
23 June 20210.05400.05400.05100.05200.0520944,104
22 June 20210.05200.05400.05200.05400.0540929,342
21 June 20210.05200.05400.05200.05200.0520708,388
18 June 20210.05500.05500.05200.05200.05201,414,892
17 June 20210.05500.05700.05400.05500.05501,889,319
16 June 20210.06900.07200.05600.05600.056012,137,881
15 June 20210.05800.05900.05400.05500.05502,719,558
11 June 20210.05900.06000.05700.05700.0570368,901
10 June 20210.06200.06200.06000.06000.0600416,969
09 June 20210.06300.06300.06000.06200.0620814,457
08 June 20210.06200.06200.06000.06200.0620856,120
07 June 20210.06100.06200.06000.06000.0600883,350
04 June 20210.06300.06300.05800.06000.06003,344,808
03 June 20210.06800.07300.05800.06300.063015,969,360
02 June 20210.05700.05700.05300.05300.05301,221,881
01 June 20210.05700.05700.05500.05500.0550335,713
31 May 20210.06000.06000.05500.05800.0580473,304
28 May 20210.05700.05900.05500.05500.0550745,188
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...