Australia markets closed

Leo Lithium Limited (LLL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.61500.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.61500.62000.60000.61500.61506,909,019
03 Feb 20230.61500.62000.60000.61500.61506,909,019
02 Feb 20230.61500.62750.60000.61500.61506,827,528
01 Feb 20230.63500.63500.59000.60000.600011,120,790
31 Jan 20230.67000.67000.60000.61000.610013,395,962
30 Jan 20230.63000.67750.61500.67500.67509,057,527
27 Jan 20230.62000.63000.61000.62500.62506,191,876
25 Jan 20230.58000.61500.56750.61500.615011,858,013
24 Jan 20230.55000.59000.54250.58000.58009,667,681
23 Jan 20230.54000.55000.53000.55000.55003,654,127
20 Jan 20230.54500.55000.53500.53500.53503,032,398
19 Jan 20230.54000.55000.52500.54000.54004,544,119
18 Jan 20230.56500.56500.54500.55000.55005,024,700
17 Jan 20230.58000.58500.56000.56000.56006,679,033
16 Jan 20230.55500.56250.53500.55500.55503,434,545
13 Jan 20230.56500.57500.55000.55500.55504,859,087
12 Jan 20230.55500.56500.54500.56500.56505,369,189
11 Jan 20230.54000.55500.53500.55000.55005,532,286
10 Jan 20230.54000.55000.52250.53500.53505,157,258
09 Jan 20230.54500.55000.52500.54000.54003,121,367
06 Jan 20230.51000.54000.50500.53500.53504,733,245
05 Jan 20230.49500.51500.48500.51000.51003,052,987
04 Jan 20230.48500.49750.48000.49500.49504,039,413
03 Jan 20230.48500.49000.47000.49000.49001,516,497
30 Dec 20220.47000.49250.47000.48500.48502,444,630
29 Dec 20220.45000.47000.44000.46500.46503,247,091
28 Dec 20220.46500.47000.44500.45000.45004,147,907
23 Dec 20220.47500.47500.46250.46500.46502,845,999
22 Dec 20220.48500.49000.47500.49000.49002,528,860
21 Dec 20220.46500.49000.46000.48000.48004,310,264
20 Dec 20220.49000.49000.45000.46000.46004,690,046
19 Dec 20220.47000.49500.47000.49000.49002,061,112
16 Dec 20220.44500.47500.44000.47500.47507,779,346
15 Dec 20220.48500.48500.45000.45500.45508,324,413
14 Dec 20220.47500.50000.47000.49000.49008,120,307
13 Dec 20220.49000.49500.46000.46000.46005,683,308
12 Dec 20220.50000.50000.48500.48500.48504,709,268
09 Dec 20220.51000.51000.49500.50500.50507,281,191
08 Dec 20220.52000.53000.50500.50500.50503,105,424
07 Dec 20220.52000.53500.50000.52500.52505,384,345
06 Dec 20220.53500.53500.50500.52500.52509,057,631
05 Dec 20220.56500.57250.54500.55000.55004,387,899
02 Dec 20220.54000.57000.54000.57000.57007,351,122
01 Dec 20220.55500.55500.53000.54000.54008,232,095
30 Nov 20220.51000.54500.49500.54500.54509,070,699
29 Nov 20220.48000.51750.47500.51500.51506,784,453
28 Nov 20220.52000.52000.48000.48000.480015,102,313
25 Nov 20220.56000.56500.52000.52000.52006,208,925
24 Nov 20220.58000.58000.55500.56000.56002,644,226
23 Nov 20220.55000.57500.55000.57500.57503,900,806
22 Nov 20220.55000.56000.53500.54500.54504,514,596
21 Nov 20220.58500.58500.53000.53500.535010,019,616
18 Nov 20220.57000.60000.54250.57500.575012,094,507
17 Nov 20220.58000.59000.56500.57000.57003,046,956
16 Nov 20220.58500.58500.56750.58500.58504,497,833
15 Nov 20220.62000.62500.56500.58000.580013,593,383
14 Nov 20220.60000.62250.59500.61500.61505,863,514
11 Nov 20220.60500.61500.57500.59000.59008,475,421
10 Nov 20220.60500.60750.57000.57000.570014,487,642
09 Nov 20220.64000.65000.61250.62000.62006,861,017
08 Nov 20220.66500.67000.64000.64000.64004,880,725
07 Nov 20220.66000.67000.63750.65500.655010,880,817
04 Nov 20220.65000.65500.62000.64000.640010,907,070
03 Nov 20220.69500.71000.64000.64500.645011,834,584
02 Nov 20220.64500.69000.64500.69000.69006,844,260
01 Nov 20220.62000.64500.61500.64500.64505,431,307
31 Oct 20220.63500.63500.61000.62000.62004,370,785
28 Oct 20220.65000.65500.61500.62500.62505,788,979
27 Oct 20220.64500.66250.63500.65500.65503,266,218
26 Oct 20220.64000.66000.62500.64000.64009,155,707
25 Oct 20220.60000.62500.60000.62000.62007,174,448
24 Oct 20220.60500.60500.58500.59500.59506,525,597
21 Oct 20220.57500.58500.56750.58500.58509,002,825
20 Oct 20220.61500.61750.57500.58000.58005,094,473
19 Oct 20220.60000.63000.59000.61000.61008,702,549
18 Oct 20220.58500.59750.57500.59500.59506,380,821
17 Oct 20220.58500.58500.56000.56500.56505,941,044
14 Oct 20220.59500.60500.58000.60000.60004,486,261
13 Oct 20220.57000.58500.56000.58000.58002,754,554
12 Oct 20220.59000.59000.57000.58000.58005,229,813
11 Oct 20220.58000.59500.57500.59000.59004,654,075
10 Oct 20220.58000.58500.57000.57500.57504,289,377
07 Oct 20220.61000.61000.59000.59500.59504,445,681
06 Oct 20220.57500.62000.57000.61500.61508,153,003
05 Oct 20220.59500.60000.56250.57500.57506,131,123
04 Oct 20220.55000.58500.54500.57500.57506,427,538
03 Oct 20220.55500.56500.51000.53000.530010,501,354
30 Sept 20220.56500.57000.55000.56000.56006,763,060
29 Sept 20220.61500.61500.56500.57000.57009,944,498
28 Sept 20220.61500.62000.58000.58500.58508,242,773
27 Sept 20220.58000.61000.57500.61000.610011,257,738
26 Sept 20220.65500.66250.57500.58000.580027,582,579
23 Sept 20220.70000.70500.64500.69000.690013,416,473
21 Sept 20220.75500.76000.69500.71500.715013,318,779
20 Sept 20220.74500.76500.72750.75500.75506,887,797
19 Sept 20220.77000.78500.71500.73500.73509,833,041
16 Sept 20220.77000.80750.75500.77500.775025,925,213
15 Sept 20220.76500.81000.75000.79500.795014,484,971
14 Sept 20220.63500.73500.63000.72500.725012,290,409
13 Sept 20220.63000.67500.62500.67500.675010,259,269
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...