Australia markets closed

Loyal Lithium Limited (LLI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2900+0.0100 (+3.57%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.28000.29000.28000.29000.290054,706
18 Apr 20240.28500.29000.27000.28000.2800337,716
17 Apr 20240.29500.30000.28000.30000.3000303,464
16 Apr 20240.31500.31500.29000.29500.2950229,792
15 Apr 20240.33000.33000.29500.30500.3050473,041
12 Apr 20240.32000.33500.31500.33000.3300452,910
11 Apr 20240.29500.31000.29500.31000.3100292,043
10 Apr 20240.31000.31000.29000.30000.300061,821
09 Apr 20240.30000.31000.30000.31000.310084,025
08 Apr 20240.29000.30000.29000.30000.300012,110
05 Apr 20240.28500.30250.28500.30000.300021,517
04 Apr 20240.31500.31500.29750.30500.305041,145
03 Apr 20240.29000.30500.29000.30500.3050100,355
02 Apr 20240.30000.31500.29500.30500.3050454,573
28 Mar 20240.30000.31500.29500.31500.3150345,378
27 Mar 20240.30000.31500.30000.31000.3100635,469
26 Mar 20240.29000.30000.28000.30000.300020,417
25 Mar 20240.29500.31000.28000.29000.2900234,713
22 Mar 20240.30000.30500.28500.29000.2900240,181
21 Mar 20240.34000.34500.30000.30500.30503,086,186
20 Mar 20240.28500.29000.27000.28000.2800558,870
19 Mar 20240.30000.30000.28500.30000.300053,468
18 Mar 20240.29000.29000.27000.28500.2850156,906
15 Mar 20240.30000.30000.28000.29000.290028,423
14 Mar 20240.27000.30000.27000.30000.3000223,399
13 Mar 20240.28500.28500.26500.28500.285072,218
12 Mar 20240.28000.28000.27500.27500.275030,851
11 Mar 20240.26500.28500.26500.27000.270055,397
08 Mar 20240.28500.28500.26000.26000.260060,191
07 Mar 20240.28000.29000.27000.29000.290071,402
06 Mar 20240.29000.29000.27000.29000.290053,321
05 Mar 20240.28000.28000.26000.26000.2600149,249
04 Mar 20240.31000.31000.28000.29000.290083,571
01 Mar 20240.30500.33500.28000.31000.3100444,470
29 Feb 20240.27500.31500.26500.31500.3150355,825
28 Feb 20240.27000.28000.27000.28000.2800492,613
27 Feb 20240.27000.27000.26000.27000.2700405,213
26 Feb 20240.28000.28500.27000.28000.2800314,133
23 Feb 20240.28500.29000.27000.28000.2800229,641
22 Feb 20240.29000.29000.27000.28000.2800150,093
21 Feb 20240.26500.30000.26500.28000.2800682,350
20 Feb 20240.29500.29500.26000.26500.26501,016,170
19 Feb 20240.29500.33000.29500.30500.3050980,446
16 Feb 20240.25000.27000.24500.27000.2700354,211
15 Feb 20240.23500.26500.23500.25000.2500246,186
14 Feb 20240.24000.24000.22000.23500.235080,320
13 Feb 20240.24000.24000.24000.24000.240018,638
12 Feb 20240.25000.26000.24000.24000.2400130,771
09 Feb 20240.23000.26000.22000.25500.2550860,570
08 Feb 20240.23000.24000.22500.24000.240060,706
07 Feb 20240.22000.25000.22000.24000.2400241,321
06 Feb 20240.22500.22500.21500.21500.2150143,499
05 Feb 20240.23000.24000.22000.22000.2200169,938
02 Feb 20240.22000.22000.21000.22000.2200721,300
01 Feb 20240.24500.24500.22500.22500.2250774,653
31 Jan 20240.24000.25500.24000.24000.2400155,636
30 Jan 20240.23000.25500.23000.24000.2400645,311
29 Jan 20240.24000.26000.20000.21500.21501,020,159
25 Jan 20240.25500.26000.24000.25500.2550147,651
24 Jan 20240.24000.26000.23500.26000.2600386,112
23 Jan 20240.26500.26500.22500.23000.2300869,685
22 Jan 20240.30000.32000.25000.26500.2650779,144
19 Jan 20240.31500.32500.29000.31000.3100640,134
18 Jan 20240.37000.37500.30000.30000.30002,118,666
17 Jan 20240.34000.34000.32500.32500.3250315,415
16 Jan 20240.35000.35500.33500.33500.3350298,730
15 Jan 20240.35500.36500.35500.36000.3600252,287
12 Jan 20240.33500.36000.33500.35500.3550892,371
11 Jan 20240.39500.39500.32500.33000.33001,690,283
10 Jan 20240.38000.41000.37000.40500.4050104,872
09 Jan 20240.39500.40000.36000.38000.3800249,454
08 Jan 20240.43000.43000.36000.40000.4000449,302
05 Jan 20240.45000.45000.41000.45000.4500306,588
04 Jan 20240.44000.45000.39500.44000.4400597,163
03 Jan 20240.37000.45000.34500.44000.44001,467,958
02 Jan 20240.32500.39000.32500.36500.36501,159,750
29 Dec 20230.30000.31500.30000.31000.3100131,992
28 Dec 20230.31000.32000.30000.30000.300064,188
27 Dec 20230.30000.33500.30000.31000.310056,423
22 Dec 20230.30500.30500.30000.30000.300037,007
21 Dec 20230.33000.33500.30000.30000.3000432,200
20 Dec 20230.30000.34000.30000.32500.3250154,620
19 Dec 20230.28000.31500.28000.30000.300059,679
18 Dec 20230.30500.30500.28000.28000.2800109,789
15 Dec 20230.30500.32500.29500.30500.305068,517
14 Dec 20230.30500.31500.30500.30500.305041,463
13 Dec 20230.30000.30000.27500.30000.3000443,734
12 Dec 20230.31500.32000.30000.31000.3100293,470
11 Dec 20230.34000.36000.31500.31500.3150162,497
08 Dec 20230.30500.35000.30000.35000.3500535,001
07 Dec 20230.31500.33500.31500.32000.32006,407
06 Dec 20230.32500.33500.30000.33000.3300732,737
05 Dec 20230.31000.33000.30000.33000.3300346,487
04 Dec 20230.36500.37000.29500.31500.31501,606,920
01 Dec 20230.32500.34500.32500.34500.3450540,025
30 Nov 20230.32000.33500.30500.32500.3250988,452
29 Nov 20230.36000.36000.32500.33000.3300334,063
28 Nov 20230.37000.37000.33500.36000.3600326,918
27 Nov 20230.39500.39500.35000.37000.3700179,559
24 Nov 20230.40000.40000.38500.39500.395010,537
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...