Lithium Australia Limited (LIT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0280

+0.0010

(+3.70%)

As of 12:05PM AEST. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0270	0.0280	0.0270	0.0280	0.0280	157,190
01 May 2024	0.0280	0.0280	0.0270	0.0270	0.0270	1,312,674
30 Apr 2024	0.0280	0.0285	0.0280	0.0280	0.0280	465,236
29 Apr 2024	0.0280	0.0290	0.0280	0.0290	0.0290	123,096
26 Apr 2024	0.0290	0.0290	0.0280	0.0280	0.0280	248,394
24 Apr 2024	0.0290	0.0290	0.0280	0.0290	0.0290	415,248
23 Apr 2024	0.0280	0.0285	0.0280	0.0280	0.0280	384,929
22 Apr 2024	0.0280	0.0285	0.0280	0.0285	0.0285	425,857
19 Apr 2024	0.0290	0.0290	0.0280	0.0280	0.0280	610,530
18 Apr 2024	0.0280	0.0290	0.0280	0.0280	0.0280	56,394
17 Apr 2024	0.0300	0.0300	0.0280	0.0290	0.0290	129,823
16 Apr 2024	0.0280	0.0290	0.0280	0.0290	0.0290	1,169,190
15 Apr 2024	0.0290	0.0290	0.0280	0.0280	0.0280	432,197
12 Apr 2024	0.0290	0.0290	0.0280	0.0290	0.0290	869,898
11 Apr 2024	0.0290	0.0300	0.0290	0.0290	0.0290	502,427
10 Apr 2024	0.0300	0.0300	0.0280	0.0300	0.0300	560,138
09 Apr 2024	0.0300	0.0300	0.0290	0.0300	0.0300	976,346
08 Apr 2024	0.0300	0.0300	0.0290	0.0290	0.0290	645,516
05 Apr 2024	0.0300	0.0300	0.0290	0.0290	0.0290	770,628
04 Apr 2024	0.0300	0.0300	0.0290	0.0290	0.0290	143,129
03 Apr 2024	0.0290	0.0300	0.0290	0.0290	0.0290	1,242,887
02 Apr 2024	0.0300	0.0300	0.0290	0.0290	0.0290	449,406
28 Mar 2024	0.0300	0.0300	0.0290	0.0290	0.0290	909,647
27 Mar 2024	0.0290	0.0300	0.0290	0.0300	0.0300	333,590
26 Mar 2024	0.0310	0.0310	0.0290	0.0290	0.0290	527,638
25 Mar 2024	0.0310	0.0310	0.0290	0.0310	0.0310	1,147,902
22 Mar 2024	0.0300	0.0300	0.0285	0.0290	0.0290	1,296,520
21 Mar 2024	0.0300	0.0320	0.0290	0.0290	0.0290	1,617,692
20 Mar 2024	0.0320	0.0320	0.0290	0.0290	0.0290	1,787,585
19 Mar 2024	0.0290	0.0310	0.0280	0.0310	0.0310	8,223,250
18 Mar 2024	0.0280	0.0290	0.0270	0.0290	0.0290	2,163,064
15 Mar 2024	0.0280	0.0280	0.0265	0.0280	0.0280	409,645
14 Mar 2024	0.0280	0.0280	0.0260	0.0270	0.0270	389,118
13 Mar 2024	0.0280	0.0280	0.0270	0.0280	0.0280	1,080,058
12 Mar 2024	0.0270	0.0275	0.0270	0.0270	0.0270	292,517
11 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	423,684
08 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	1,067,835
07 Mar 2024	0.0280	0.0290	0.0270	0.0270	0.0270	1,083,772
06 Mar 2024	0.0270	0.0280	0.0270	0.0270	0.0270	414,907
05 Mar 2024	0.0270	0.0280	0.0270	0.0270	0.0270	1,918,408
04 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	2,113,390
01 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	493,824
29 Feb 2024	0.0270	0.0280	0.0270	0.0270	0.0270	196,375
28 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	645,376
27 Feb 2024	0.0280	0.0280	0.0270	0.0280	0.0280	563,681
26 Feb 2024	0.0270	0.0280	0.0270	0.0280	0.0280	625,656
23 Feb 2024	0.0280	0.0290	0.0270	0.0280	0.0280	407,923
22 Feb 2024	0.0290	0.0290	0.0270	0.0270	0.0270	3,741
21 Feb 2024	0.0280	0.0290	0.0270	0.0290	0.0290	360,652
20 Feb 2024	0.0280	0.0290	0.0270	0.0290	0.0290	654,965
19 Feb 2024	0.0290	0.0290	0.0275	0.0290	0.0290	728,704
16 Feb 2024	0.0275	0.0290	0.0270	0.0290	0.0290	539,984
15 Feb 2024	0.0280	0.0280	0.0270	0.0270	0.0270	363,425
14 Feb 2024	0.0290	0.0290	0.0280	0.0290	0.0290	579,288
13 Feb 2024	0.0290	0.0290	0.0280	0.0290	0.0290	254,794
12 Feb 2024	0.0290	0.0290	0.0270	0.0280	0.0280	551,883
09 Feb 2024	0.0280	0.0290	0.0270	0.0290	0.0290	294,088
08 Feb 2024	0.0290	0.0290	0.0280	0.0280	0.0280	258,200
07 Feb 2024	0.0290	0.0300	0.0280	0.0285	0.0285	212,026
06 Feb 2024	0.0290	0.0300	0.0290	0.0290	0.0290	1,150,660
05 Feb 2024	0.0270	0.0280	0.0270	0.0280	0.0280	841,928
02 Feb 2024	0.0280	0.0280	0.0270	0.0270	0.0270	297,506
01 Feb 2024	0.0280	0.0280	0.0270	0.0270	0.0270	1,514,449
31 Jan 2024	0.0280	0.0285	0.0270	0.0270	0.0270	684,504
30 Jan 2024	0.0270	0.0280	0.0270	0.0280	0.0280	634,331
29 Jan 2024	0.0290	0.0290	0.0270	0.0270	0.0270	968,595
25 Jan 2024	0.0290	0.0300	0.0280	0.0290	0.0290	1,003,676
24 Jan 2024	0.0280	0.0290	0.0280	0.0290	0.0290	2,047,364
23 Jan 2024	0.0280	0.0290	0.0280	0.0290	0.0290	690,477
22 Jan 2024	0.0290	0.0295	0.0290	0.0290	0.0290	1,804,567
19 Jan 2024	0.0290	0.0295	0.0290	0.0290	0.0290	362,442
18 Jan 2024	0.0290	0.0300	0.0290	0.0290	0.0290	122,600
17 Jan 2024	0.0310	0.0310	0.0290	0.0290	0.0290	634,024
16 Jan 2024	0.0300	0.0305	0.0300	0.0300	0.0300	498,247
15 Jan 2024	0.0310	0.0320	0.0310	0.0320	0.0320	387,288
12 Jan 2024	0.0310	0.0320	0.0300	0.0310	0.0310	1,258,707
11 Jan 2024	0.0310	0.0310	0.0300	0.0310	0.0310	480,822
10 Jan 2024	0.0290	0.0310	0.0290	0.0310	0.0310	884,327
09 Jan 2024	0.0290	0.0295	0.0290	0.0290	0.0290	778,780
08 Jan 2024	0.0300	0.0300	0.0290	0.0290	0.0290	109,504
05 Jan 2024	0.0300	0.0310	0.0290	0.0300	0.0300	891,793
04 Jan 2024	0.0310	0.0310	0.0300	0.0300	0.0300	401,500
03 Jan 2024	0.0300	0.0310	0.0300	0.0300	0.0300	354,561
02 Jan 2024	0.0300	0.0310	0.0290	0.0300	0.0300	1,106,947
29 Dec 2023	0.0300	0.0310	0.0290	0.0300	0.0300	311,513
28 Dec 2023	0.0290	0.0310	0.0290	0.0290	0.0290	334,629
27 Dec 2023	0.0310	0.0310	0.0290	0.0290	0.0290	434,223
22 Dec 2023	0.0300	0.0310	0.0300	0.0300	0.0300	169,718
21 Dec 2023	0.0310	0.0330	0.0290	0.0290	0.0290	3,066,803
20 Dec 2023	0.0310	0.0310	0.0300	0.0310	0.0310	1,096,719
19 Dec 2023	0.0300	0.0305	0.0300	0.0300	0.0300	402,378
18 Dec 2023	0.0310	0.0310	0.0300	0.0300	0.0300	245,363
15 Dec 2023	0.0300	0.0310	0.0300	0.0300	0.0300	603,258
14 Dec 2023	0.0290	0.0300	0.0290	0.0300	0.0300	1,090,287
13 Dec 2023	0.0300	0.0300	0.0290	0.0290	0.0290	327,644
12 Dec 2023	0.0290	0.0300	0.0290	0.0300	0.0300	875,733
11 Dec 2023	0.0290	0.0300	0.0280	0.0280	0.0280	1,635,145
08 Dec 2023	0.0290	0.0300	0.0290	0.0300	0.0300	322,540
07 Dec 2023	0.0300	0.0310	0.0290	0.0290	0.0290	2,475,603
06 Dec 2023	0.0290	0.0300	0.0290	0.0300	0.0300	535,811
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,866.10+34.20(+0.44%)

ASX 2007,605.90+36.00(+0.48%)

AUD/USD0.6530+0.0003(+0.04%)

OIL79.44+0.44(+0.56%)

GOLD2,328.20+17.20(+0.74%)

Bitcoin AUD88,115.85-3,791.60(-4.13%)

Lithium Australia Limited (LIT.AX)

ALL ORDS
7,866.10
+34.20(+0.44%)

ASX 200
7,605.90
+36.00(+0.48%)

AUD/USD
0.6530
+0.0003(+0.04%)

OIL
79.44
+0.44(+0.56%)

GOLD
2,328.20
+17.20(+0.74%)

Bitcoin AUD
88,115.85
-3,791.60(-4.13%)