Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Piedmont Lithium Inc. (PLL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6200

+0.0200

(+3.33%)

At close: 04:10PM AEST

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	0.6150	0.6250	0.6100	0.6200	0.6200	731,285
28 Sept 2023	0.5950	0.6150	0.5900	0.6000	0.6000	2,697,085
27 Sept 2023	0.6000	0.6100	0.5950	0.6050	0.6050	536,019
26 Sept 2023	0.6200	0.6200	0.6000	0.6000	0.6000	1,110,557
25 Sept 2023	0.6200	0.6200	0.6050	0.6150	0.6150	1,543,568
22 Sept 2023	0.6200	0.6450	0.6050	0.6300	0.6300	2,438,316
21 Sept 2023	0.6500	0.6650	0.6450	0.6500	0.6500	2,588,804
20 Sept 2023	0.6700	0.6700	0.6600	0.6700	0.6700	2,073,973
19 Sept 2023	0.6950	0.6950	0.6800	0.6800	0.6800	1,994,100
18 Sept 2023	0.7000	0.7100	0.6950	0.7000	0.7000	475,474
15 Sept 2023	0.6950	0.7100	0.6950	0.7050	0.7050	391,648
14 Sept 2023	0.6850	0.6950	0.6850	0.6900	0.6900	330,140
13 Sept 2023	0.6900	0.6900	0.6800	0.6850	0.6850	419,399
12 Sept 2023	0.6850	0.6900	0.6750	0.6900	0.6900	1,016,823
11 Sept 2023	0.6800	0.6800	0.6550	0.6700	0.6700	1,540,559
08 Sept 2023	0.6950	0.6950	0.6850	0.6950	0.6950	449,675
07 Sept 2023	0.7100	0.7100	0.6950	0.6950	0.6950	326,649
06 Sept 2023	0.7200	0.7200	0.7075	0.7100	0.7100	611,461
05 Sept 2023	0.7100	0.7150	0.6950	0.7000	0.7000	606,982
04 Sept 2023	0.7000	0.7100	0.7000	0.7000	0.7000	444,181
01 Sept 2023	0.7000	0.7000	0.6900	0.6950	0.6950	648,663
31 Aug 2023	0.6950	0.7100	0.6950	0.6950	0.6950	723,041
30 Aug 2023	0.6850	0.7000	0.6850	0.6900	0.6900	1,549,327
29 Aug 2023	0.6600	0.6600	0.6500	0.6600	0.6600	1,384,453
28 Aug 2023	0.6900	0.7050	0.6650	0.6700	0.6700	2,138,754
25 Aug 2023	0.7050	0.7050	0.6950	0.6950	0.6950	518,434
24 Aug 2023	0.7200	0.7250	0.7100	0.7150	0.7150	424,844
23 Aug 2023	0.7150	0.7150	0.7000	0.7050	0.7050	423,901
22 Aug 2023	0.7250	0.7300	0.7150	0.7200	0.7200	1,164,988
21 Aug 2023	0.7100	0.7250	0.7000	0.7100	0.7100	581,650
18 Aug 2023	0.6950	0.7250	0.6950	0.7200	0.7200	958,469
17 Aug 2023	0.6850	0.6850	0.6650	0.6800	0.6800	1,681,413
16 Aug 2023	0.6950	0.6950	0.6850	0.6900	0.6900	1,684,573
15 Aug 2023	0.7000	0.7050	0.6950	0.6950	0.6950	738,088
14 Aug 2023	0.6950	0.7050	0.6950	0.7050	0.7050	943,912
11 Aug 2023	0.7100	0.7100	0.6950	0.6950	0.6950	1,518,041
10 Aug 2023	0.7300	0.7300	0.7200	0.7250	0.7250	579,538
09 Aug 2023	0.7450	0.7450	0.7300	0.7300	0.7300	646,441
08 Aug 2023	0.7700	0.7700	0.7400	0.7400	0.7400	3,355,446
07 Aug 2023	0.7850	0.7900	0.7850	0.7850	0.7850	622,504
04 Aug 2023	0.7900	0.7950	0.7800	0.7900	0.7900	1,267,800
03 Aug 2023	0.8000	0.8050	0.7950	0.7950	0.7950	1,287,286
02 Aug 2023	0.8050	0.8150	0.8000	0.8050	0.8050	588,299
01 Aug 2023	0.8150	0.8200	0.8100	0.8200	0.8200	326,055
31 July 2023	0.8150	0.8200	0.8050	0.8050	0.8050	707,742
28 July 2023	0.8000	0.8100	0.7950	0.8100	0.8100	1,290,336
27 July 2023	0.8000	0.8150	0.8000	0.8100	0.8100	726,075
26 July 2023	0.8000	0.8100	0.7950	0.8000	0.8000	985,089
25 July 2023	0.7950	0.8100	0.7850	0.8050	0.8050	3,272,919
24 July 2023	0.8300	0.8300	0.8100	0.8100	0.8100	4,130,186
21 July 2023	0.8600	0.8650	0.8500	0.8650	0.8650	1,762,777
20 July 2023	0.8950	0.8950	0.8800	0.8800	0.8800	660,830
19 July 2023	0.8950	0.9050	0.8950	0.9000	0.9000	596,653
18 July 2023	0.8900	0.9000	0.8825	0.8950	0.8950	1,966,011
17 July 2023	0.8600	0.8600	0.8500	0.8500	0.8500	373,606
14 July 2023	0.8600	0.8700	0.8600	0.8650	0.8650	560,905
13 July 2023	0.8800	0.8800	0.8700	0.8700	0.8700	239,988
12 July 2023	0.8850	0.8850	0.8750	0.8800	0.8800	248,613
11 July 2023	0.8750	0.8850	0.8750	0.8850	0.8850	784,515
10 July 2023	0.8600	0.8650	0.8550	0.8600	0.8600	355,261
07 July 2023	0.8600	0.8700	0.8550	0.8600	0.8600	325,227
06 July 2023	0.8800	0.8850	0.8650	0.8650	0.8650	565,279
05 July 2023	0.8800	0.8800	0.8700	0.8800	0.8800	877,866
04 July 2023	0.8650	0.8900	0.8650	0.8900	0.8900	1,373,832
03 July 2023	0.8650	0.8750	0.8550	0.8700	0.8700	1,690,432
30 June 2023	0.8500	0.8550	0.8450	0.8500	0.8500	1,389,610
29 June 2023	0.8750	0.8800	0.8650	0.8650	0.8650	535,977
28 June 2023	0.8650	0.8750	0.8600	0.8650	0.8650	490,546
27 June 2023	0.8550	0.8650	0.8550	0.8550	0.8550	288,118
26 June 2023	0.8500	0.8600	0.8450	0.8550	0.8550	649,044
23 June 2023	0.8750	0.8750	0.8575	0.8600	0.8600	839,686
22 June 2023	0.8900	0.8950	0.8700	0.8800	0.8800	1,030,999
21 June 2023	0.9150	0.9150	0.8950	0.9050	0.9050	676,457
20 June 2023	0.9000	0.9150	0.8950	0.9100	0.9100	992,839
19 June 2023	0.9150	0.9150	0.8950	0.8950	0.8950	630,661
16 June 2023	0.9000	0.9200	0.9000	0.9150	0.9150	738,316
15 June 2023	0.9100	0.9100	0.8900	0.8950	0.8950	673,036
14 June 2023	0.9200	0.9250	0.9150	0.9250	0.9250	1,204,631
13 June 2023	0.8850	0.8900	0.8700	0.8900	0.8900	1,597,864
09 June 2023	0.9200	0.9300	0.9200	0.9300	0.9300	569,820
08 June 2023	0.9400	0.9450	0.9250	0.9350	0.9350	1,487,024
07 June 2023	0.9450	0.9500	0.9300	0.9400	0.9400	2,672,982
06 June 2023	0.9150	0.9400	0.9150	0.9150	0.9150	3,176,223
05 June 2023	0.9250	0.9350	0.9100	0.9150	0.9150	4,850,107
02 June 2023	0.8650	0.8750	0.8650	0.8750	0.8750	1,070,756
01 June 2023	0.8450	0.8450	0.8300	0.8400	0.8400	620,579
31 May 2023	0.8550	0.8650	0.8500	0.8500	0.8500	767,524
30 May 2023	0.8450	0.8500	0.8400	0.8450	0.8450	317,293
29 May 2023	0.8500	0.8550	0.8450	0.8450	0.8450	448,042
26 May 2023	0.8350	0.8450	0.8300	0.8350	0.8350	510,248
25 May 2023	0.8450	0.8500	0.8400	0.8450	0.8450	946,343
24 May 2023	0.8700	0.8700	0.8550	0.8650	0.8650	1,143,823
23 May 2023	0.8800	0.8850	0.8700	0.8700	0.8700	444,883
22 May 2023	0.8850	0.8850	0.8700	0.8800	0.8800	1,125,767
19 May 2023	0.8800	0.9100	0.8800	0.9000	0.9000	3,066,042
18 May 2023	0.8650	0.8750	0.8600	0.8700	0.8700	1,110,705
17 May 2023	0.8400	0.8600	0.8400	0.8450	0.8450	1,044,743
16 May 2023	0.8600	0.8650	0.8400	0.8450	0.8450	1,285,092
15 May 2023	0.8650	0.8700	0.8550	0.8650	0.8650	2,354,556
12 May 2023	0.8550	0.8600	0.8450	0.8600	0.8600	1,805,117
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6436+0.0004(+0.07%)

OIL90.74-0.97(-1.06%)

GOLD1,864.40-14.20(-0.76%)

Bitcoin AUD41,801.53-86.93(-0.21%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Piedmont Lithium Inc. (PLL.AX)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6436
+0.0004(+0.07%)

OIL
90.74
-0.97(-1.06%)

GOLD
1,864.40
-14.20(-0.76%)

Bitcoin AUD
41,801.53
-86.93(-0.21%)