Get our best money-saving hacks and pro tips now

Leo Lithium Limited (LLL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6150

0.0000

(0.00%)

At close: 04:10PM AEDT

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.6150	0.6200	0.6000	0.6150	0.6150	6,909,019
03 Feb 2023	0.6150	0.6200	0.6000	0.6150	0.6150	6,909,019
02 Feb 2023	0.6150	0.6275	0.6000	0.6150	0.6150	6,827,528
01 Feb 2023	0.6350	0.6350	0.5900	0.6000	0.6000	11,120,790
31 Jan 2023	0.6700	0.6700	0.6000	0.6100	0.6100	13,395,962
30 Jan 2023	0.6300	0.6775	0.6150	0.6750	0.6750	9,057,527
27 Jan 2023	0.6200	0.6300	0.6100	0.6250	0.6250	6,191,876
25 Jan 2023	0.5800	0.6150	0.5675	0.6150	0.6150	11,858,013
24 Jan 2023	0.5500	0.5900	0.5425	0.5800	0.5800	9,667,681
23 Jan 2023	0.5400	0.5500	0.5300	0.5500	0.5500	3,654,127
20 Jan 2023	0.5450	0.5500	0.5350	0.5350	0.5350	3,032,398
19 Jan 2023	0.5400	0.5500	0.5250	0.5400	0.5400	4,544,119
18 Jan 2023	0.5650	0.5650	0.5450	0.5500	0.5500	5,024,700
17 Jan 2023	0.5800	0.5850	0.5600	0.5600	0.5600	6,679,033
16 Jan 2023	0.5550	0.5625	0.5350	0.5550	0.5550	3,434,545
13 Jan 2023	0.5650	0.5750	0.5500	0.5550	0.5550	4,859,087
12 Jan 2023	0.5550	0.5650	0.5450	0.5650	0.5650	5,369,189
11 Jan 2023	0.5400	0.5550	0.5350	0.5500	0.5500	5,532,286
10 Jan 2023	0.5400	0.5500	0.5225	0.5350	0.5350	5,157,258
09 Jan 2023	0.5450	0.5500	0.5250	0.5400	0.5400	3,121,367
06 Jan 2023	0.5100	0.5400	0.5050	0.5350	0.5350	4,733,245
05 Jan 2023	0.4950	0.5150	0.4850	0.5100	0.5100	3,052,987
04 Jan 2023	0.4850	0.4975	0.4800	0.4950	0.4950	4,039,413
03 Jan 2023	0.4850	0.4900	0.4700	0.4900	0.4900	1,516,497
30 Dec 2022	0.4700	0.4925	0.4700	0.4850	0.4850	2,444,630
29 Dec 2022	0.4500	0.4700	0.4400	0.4650	0.4650	3,247,091
28 Dec 2022	0.4650	0.4700	0.4450	0.4500	0.4500	4,147,907
23 Dec 2022	0.4750	0.4750	0.4625	0.4650	0.4650	2,845,999
22 Dec 2022	0.4850	0.4900	0.4750	0.4900	0.4900	2,528,860
21 Dec 2022	0.4650	0.4900	0.4600	0.4800	0.4800	4,310,264
20 Dec 2022	0.4900	0.4900	0.4500	0.4600	0.4600	4,690,046
19 Dec 2022	0.4700	0.4950	0.4700	0.4900	0.4900	2,061,112
16 Dec 2022	0.4450	0.4750	0.4400	0.4750	0.4750	7,779,346
15 Dec 2022	0.4850	0.4850	0.4500	0.4550	0.4550	8,324,413
14 Dec 2022	0.4750	0.5000	0.4700	0.4900	0.4900	8,120,307
13 Dec 2022	0.4900	0.4950	0.4600	0.4600	0.4600	5,683,308
12 Dec 2022	0.5000	0.5000	0.4850	0.4850	0.4850	4,709,268
09 Dec 2022	0.5100	0.5100	0.4950	0.5050	0.5050	7,281,191
08 Dec 2022	0.5200	0.5300	0.5050	0.5050	0.5050	3,105,424
07 Dec 2022	0.5200	0.5350	0.5000	0.5250	0.5250	5,384,345
06 Dec 2022	0.5350	0.5350	0.5050	0.5250	0.5250	9,057,631
05 Dec 2022	0.5650	0.5725	0.5450	0.5500	0.5500	4,387,899
02 Dec 2022	0.5400	0.5700	0.5400	0.5700	0.5700	7,351,122
01 Dec 2022	0.5550	0.5550	0.5300	0.5400	0.5400	8,232,095
30 Nov 2022	0.5100	0.5450	0.4950	0.5450	0.5450	9,070,699
29 Nov 2022	0.4800	0.5175	0.4750	0.5150	0.5150	6,784,453
28 Nov 2022	0.5200	0.5200	0.4800	0.4800	0.4800	15,102,313
25 Nov 2022	0.5600	0.5650	0.5200	0.5200	0.5200	6,208,925
24 Nov 2022	0.5800	0.5800	0.5550	0.5600	0.5600	2,644,226
23 Nov 2022	0.5500	0.5750	0.5500	0.5750	0.5750	3,900,806
22 Nov 2022	0.5500	0.5600	0.5350	0.5450	0.5450	4,514,596
21 Nov 2022	0.5850	0.5850	0.5300	0.5350	0.5350	10,019,616
18 Nov 2022	0.5700	0.6000	0.5425	0.5750	0.5750	12,094,507
17 Nov 2022	0.5800	0.5900	0.5650	0.5700	0.5700	3,046,956
16 Nov 2022	0.5850	0.5850	0.5675	0.5850	0.5850	4,497,833
15 Nov 2022	0.6200	0.6250	0.5650	0.5800	0.5800	13,593,383
14 Nov 2022	0.6000	0.6225	0.5950	0.6150	0.6150	5,863,514
11 Nov 2022	0.6050	0.6150	0.5750	0.5900	0.5900	8,475,421
10 Nov 2022	0.6050	0.6075	0.5700	0.5700	0.5700	14,487,642
09 Nov 2022	0.6400	0.6500	0.6125	0.6200	0.6200	6,861,017
08 Nov 2022	0.6650	0.6700	0.6400	0.6400	0.6400	4,880,725
07 Nov 2022	0.6600	0.6700	0.6375	0.6550	0.6550	10,880,817
04 Nov 2022	0.6500	0.6550	0.6200	0.6400	0.6400	10,907,070
03 Nov 2022	0.6950	0.7100	0.6400	0.6450	0.6450	11,834,584
02 Nov 2022	0.6450	0.6900	0.6450	0.6900	0.6900	6,844,260
01 Nov 2022	0.6200	0.6450	0.6150	0.6450	0.6450	5,431,307
31 Oct 2022	0.6350	0.6350	0.6100	0.6200	0.6200	4,370,785
28 Oct 2022	0.6500	0.6550	0.6150	0.6250	0.6250	5,788,979
27 Oct 2022	0.6450	0.6625	0.6350	0.6550	0.6550	3,266,218
26 Oct 2022	0.6400	0.6600	0.6250	0.6400	0.6400	9,155,707
25 Oct 2022	0.6000	0.6250	0.6000	0.6200	0.6200	7,174,448
24 Oct 2022	0.6050	0.6050	0.5850	0.5950	0.5950	6,525,597
21 Oct 2022	0.5750	0.5850	0.5675	0.5850	0.5850	9,002,825
20 Oct 2022	0.6150	0.6175	0.5750	0.5800	0.5800	5,094,473
19 Oct 2022	0.6000	0.6300	0.5900	0.6100	0.6100	8,702,549
18 Oct 2022	0.5850	0.5975	0.5750	0.5950	0.5950	6,380,821
17 Oct 2022	0.5850	0.5850	0.5600	0.5650	0.5650	5,941,044
14 Oct 2022	0.5950	0.6050	0.5800	0.6000	0.6000	4,486,261
13 Oct 2022	0.5700	0.5850	0.5600	0.5800	0.5800	2,754,554
12 Oct 2022	0.5900	0.5900	0.5700	0.5800	0.5800	5,229,813
11 Oct 2022	0.5800	0.5950	0.5750	0.5900	0.5900	4,654,075
10 Oct 2022	0.5800	0.5850	0.5700	0.5750	0.5750	4,289,377
07 Oct 2022	0.6100	0.6100	0.5900	0.5950	0.5950	4,445,681
06 Oct 2022	0.5750	0.6200	0.5700	0.6150	0.6150	8,153,003
05 Oct 2022	0.5950	0.6000	0.5625	0.5750	0.5750	6,131,123
04 Oct 2022	0.5500	0.5850	0.5450	0.5750	0.5750	6,427,538
03 Oct 2022	0.5550	0.5650	0.5100	0.5300	0.5300	10,501,354
30 Sept 2022	0.5650	0.5700	0.5500	0.5600	0.5600	6,763,060
29 Sept 2022	0.6150	0.6150	0.5650	0.5700	0.5700	9,944,498
28 Sept 2022	0.6150	0.6200	0.5800	0.5850	0.5850	8,242,773
27 Sept 2022	0.5800	0.6100	0.5750	0.6100	0.6100	11,257,738
26 Sept 2022	0.6550	0.6625	0.5750	0.5800	0.5800	27,582,579
23 Sept 2022	0.7000	0.7050	0.6450	0.6900	0.6900	13,416,473
21 Sept 2022	0.7550	0.7600	0.6950	0.7150	0.7150	13,318,779
20 Sept 2022	0.7450	0.7650	0.7275	0.7550	0.7550	6,887,797
19 Sept 2022	0.7700	0.7850	0.7150	0.7350	0.7350	9,833,041
16 Sept 2022	0.7700	0.8075	0.7550	0.7750	0.7750	25,925,213
15 Sept 2022	0.7650	0.8100	0.7500	0.7950	0.7950	14,484,971
14 Sept 2022	0.6350	0.7350	0.6300	0.7250	0.7250	12,290,409
13 Sept 2022	0.6300	0.6750	0.6250	0.6750	0.6750	10,259,269
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,872.90-358.45(-1.05%)

Get our best money-saving hacks and pro tips now

Leo Lithium Limited (LLL.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,872.90
-358.45(-1.05%)