Australia markets closed

Li-S Energy Limited (LIS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1350+0.0050 (+3.85%)
At close: 04:10PM AEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.13000.13500.13000.13500.135087,858
20 June 20240.13000.13000.12500.13000.130042,895
19 June 20240.13000.13000.12500.13000.1300147,414
18 June 20240.12500.13000.12000.13000.1300473,172
17 June 20240.13500.13500.12500.12500.125030,752
14 June 20240.14000.14000.13000.13000.1300196,532
13 June 20240.12500.14500.12500.14500.14501,122,546
12 June 20240.13000.13000.12500.12500.1250126,803
11 June 20240.13000.13000.11000.13000.1300383,275
07 June 20240.12000.13000.12000.12000.120038,443
06 June 20240.12500.13000.12000.12000.1200123,517
05 June 20240.13000.13000.12250.12500.1250125,984
04 June 20240.13000.13250.12000.13000.1300450,664
03 June 20240.13000.13750.13000.13000.1300172,755
31 May 20240.13500.13750.13000.13500.135087,993
30 May 20240.13500.13500.13000.13000.13001,223,395
29 May 20240.14500.14500.13500.13500.1350611,137
28 May 20240.14500.15000.14500.14500.1450111,826
27 May 20240.15500.15500.15000.15000.1500455,734
24 May 20240.15000.15500.15000.15500.1550431,301
23 May 20240.14500.15000.14500.15000.1500138,607
22 May 20240.13000.14000.13000.13500.135073,779
21 May 20240.14000.14500.13500.13500.1350248,630
20 May 20240.15000.15000.14000.14000.1400125,449
17 May 20240.15000.15000.14000.15000.1500102,976
16 May 20240.14500.15000.14000.15000.150056,832
15 May 20240.14500.14500.14000.14000.1400205,200
14 May 20240.14250.15000.14250.15000.15008,215
13 May 20240.14500.15000.14500.15000.150053,621
10 May 20240.14500.15000.14500.15000.150015,329
09 May 20240.15000.15000.14500.14500.145040,015
08 May 20240.14500.15000.14500.15000.150010,764
07 May 20240.15000.15000.14500.15000.1500273,255
06 May 20240.15000.15000.14500.15000.1500100,888
03 May 20240.14500.15500.14500.15500.1550134,731
02 May 20240.14500.15500.14500.15000.1500444,278
01 May 20240.15000.15000.14500.14500.145035,647
30 Apr 20240.15000.15000.14500.14500.145093,385
29 Apr 20240.14500.14500.14500.14500.145015,219
26 Apr 20240.14500.14500.14000.14500.1450124,585
24 Apr 20240.14000.14000.13500.14000.140065,087
23 Apr 20240.13000.14000.13000.14000.140053,075
22 Apr 20240.14500.14500.13000.13000.1300366,919
19 Apr 20240.14000.14500.13500.14500.1450195,781
18 Apr 20240.13000.14000.13000.14000.140059,568
17 Apr 20240.13500.13500.13000.13000.1300580,740
16 Apr 20240.15000.15500.13500.14000.14001,713,411
15 Apr 20240.14000.15000.14000.15000.150068,348
12 Apr 20240.15500.15500.14000.15000.1500286,346
11 Apr 20240.16000.16000.15500.15500.155093,140
10 Apr 20240.15500.15500.15000.15500.155079,308
09 Apr 20240.14500.15500.14500.15500.1550229,553
08 Apr 20240.15000.15250.14500.15000.150043,243
05 Apr 20240.15500.15500.13500.14500.1450109,638
04 Apr 20240.14500.15000.14000.15000.1500213,233
03 Apr 20240.15500.15500.15000.15000.1500122,745
02 Apr 20240.15000.15500.15000.15500.155071,590
28 Mar 20240.15000.16000.15000.15000.150052,719
27 Mar 20240.15500.15500.15000.15000.1500262,837
26 Mar 20240.16000.16500.15500.16500.165089,158
25 Mar 20240.15000.16500.15000.16500.1650418,669
22 Mar 20240.15500.15500.15000.15000.1500190,638
21 Mar 20240.14000.15500.13500.15500.1550611,895
20 Mar 20240.14000.14500.13000.13000.1300186,970
19 Mar 20240.13500.14000.13500.14000.140041,570
18 Mar 20240.13000.14000.12500.14000.1400620,027
15 Mar 20240.15000.15000.14000.14000.1400270,004
14 Mar 20240.14500.14500.14500.14500.1450143,721
13 Mar 20240.14500.14750.14500.14500.145076,976
12 Mar 20240.14500.14500.14000.14500.145077,300
11 Mar 20240.15000.15000.14000.15000.1500303,307
08 Mar 20240.15000.15000.14750.15000.150032,756
07 Mar 20240.15000.15000.14000.15000.1500118,739
06 Mar 20240.14500.15000.13500.15000.1500324,540
05 Mar 20240.15000.15000.14500.14500.1450513,087
04 Mar 20240.15000.15000.14500.15000.1500624,873
01 Mar 20240.14000.15000.14000.15000.15007,657
29 Feb 20240.14000.14000.13500.13750.1375107,114
28 Feb 20240.14000.14500.14000.14000.1400130,514
27 Feb 20240.14000.14000.14000.14000.140048,940
26 Feb 20240.15000.15000.14000.14500.1450889,338
23 Feb 20240.15250.15500.15000.15500.1550193,593
22 Feb 20240.15500.15500.15000.15000.150069,882
21 Feb 20240.16000.16000.15000.15000.1500658,832
20 Feb 20240.16000.16500.16000.16000.160047,312
19 Feb 20240.16000.18000.16000.16000.1600672,437
16 Feb 20240.16000.16000.15000.15000.1500237,775
15 Feb 20240.15250.16000.15000.15000.150096,909
14 Feb 20240.15500.15500.15000.15500.1550233,999
13 Feb 20240.16500.16500.15000.15000.1500739,201
12 Feb 20240.16000.16500.15500.16500.1650260,698
09 Feb 20240.16000.16000.16000.16000.160010,000
08 Feb 20240.16000.16000.15500.16000.1600114,555
07 Feb 20240.15000.16500.15000.16000.1600277,955
06 Feb 20240.15500.15500.15000.15000.1500588,073
05 Feb 20240.14500.15000.14500.15000.1500154,876
02 Feb 20240.15000.15000.14250.14500.145079,952
01 Feb 20240.15500.15500.14500.14500.1450573,280
31 Jan 20240.15000.15000.14500.15000.1500209,780
30 Jan 20240.14750.15000.14500.15000.150013,478
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...