Lithium Universe Limited (LU7.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 482,843 |
| 21 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 54,766 |
| 20 June 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 171,743 |
| 19 June 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 1,258,832 |
| 18 June 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 244,585 |
| 17 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,339,071 |
| 14 June 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 3,347,828 |
| 13 June 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 4,986,161 |
| 12 June 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 276,464 |
| 11 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 562,031 |
| 07 June 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,199,541 |
| 06 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 411,239 |
| 05 June 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 755,566 |
| 04 June 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 486,715 |
| 03 June 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 763,907 |
| 31 May 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 527,033 |
| 30 May 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 646,562 |
| 29 May 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 961,881 |
| 28 May 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 5,826,130 |
| 27 May 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 318,138 |
| 24 May 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 3,660,471 |
| 23 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 181,601 |
| 22 May 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 433,281 |
| 21 May 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,016,111 |
| 20 May 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,055,464 |
| 17 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 2,857,211 |
| 16 May 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,203,083 |
| 15 May 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,011,153 |
| 14 May 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 1,232,914 |
| 13 May 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 6,838,094 |
| 10 May 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 5,372,262 |
| 09 May 2024 | 0.0260 | 0.0260 | 0.0220 | 0.0220 | 0.0220 | 10,083,153 |
| 08 May 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 1,151,664 |
| 07 May 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,860,611 |
| 06 May 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 600,338 |
| 03 May 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 533,040 |
| 02 May 2024 | 0.0260 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 992,793 |
| 01 May 2024 | 0.0330 | 0.0330 | 0.0250 | 0.0270 | 0.0270 | 2,392,008 |
| 30 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 29 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 26 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 24 Apr 2024 | 0.0270 | 0.0340 | 0.0250 | 0.0330 | 0.0330 | 2,887,899 |
| 23 Apr 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 1,288,208 |
| 22 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 177,424 |
| 19 Apr 2024 | 0.0260 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 3,954,817 |
| 18 Apr 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,046,360 |
| 17 Apr 2024 | 0.0290 | 0.0290 | 0.0250 | 0.0270 | 0.0270 | 1,413,830 |
| 16 Apr 2024 | 0.0330 | 0.0360 | 0.0280 | 0.0290 | 0.0290 | 8,620,710 |
| 15 Apr 2024 | 0.0230 | 0.0310 | 0.0230 | 0.0310 | 0.0310 | 8,880,547 |
| 12 Apr 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 782,657 |
| 11 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 385,230 |
| 10 Apr 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 3,926,409 |
| 09 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,138,769 |
| 08 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 634,171 |
| 05 Apr 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 235,334 |
| 04 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 576,732 |
| 03 Apr 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 2,357,660 |
| 02 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,451,687 |
| 28 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 44,950 |
| 27 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 154,813 |
| 26 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 790,720 |
| 25 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 102,712 |
| 22 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 432,738 |
| 21 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 440,361 |
| 20 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 24,664 |
| 19 Mar 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 647,789 |
| 18 Mar 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 769,509 |
| 15 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 42,295 |
| 14 Mar 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 1,059,285 |
| 13 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 258,646 |
| 12 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 218,509 |
| 11 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 25,073 |
| 08 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 175,966 |
| 07 Mar 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 2,444,527 |
| 06 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 61,136 |
| 05 Mar 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 545,394 |
| 04 Mar 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 255,280 |
| 01 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 533,040 |
| 29 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 377,562 |
| 28 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 171,802 |
| 27 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,019,548 |
| 26 Feb 2024 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 353,596 |
| 23 Feb 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 214,245 |
| 22 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 404,060 |
| 21 Feb 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 3,662,496 |
| 20 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 100,227 |
| 19 Feb 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,128,874 |
| 16 Feb 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 2,977,964 |
| 15 Feb 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,044,229 |
| 14 Feb 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,542,847 |
| 13 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 560,175 |
| 12 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 255,069 |
| 09 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 97,252 |
| 08 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 238,502 |
| 07 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 06 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 294,575 |
| 05 Feb 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 436,176 |
| 02 Feb 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 744,534 |
| 01 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 285,391 |
| 31 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 268,975 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.