GLN.AX - Galan Lithium Limited

ASX - ASX Delayed Price. Currency in AUD
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.97001.00000.97000.99500.9950894,524
Jun 01, 20230.98000.99000.95000.96000.9600739,725
May 31, 20230.97500.98500.94500.97500.97501,342,217
May 30, 20230.99001.00000.94000.96500.96502,867,753
May 29, 20231.02501.04000.99000.99000.99002,175,682
May 26, 20231.03001.03501.01001.01501.01501,118,883
May 25, 20231.05001.06001.04001.04501.0450677,084
May 24, 20231.05501.06001.04501.04501.04501,283,532
May 23, 20231.08001.08001.04501.05501.05501,863,075
May 22, 20231.09501.10001.06501.07001.07003,159,836
May 19, 20231.20001.20001.20001.20001.2000-
May 18, 20231.20001.20001.20001.20001.2000-
May 17, 20231.20001.24001.18001.20001.2000965,811
May 16, 20231.24501.24501.16501.19501.19501,111,790
May 15, 20231.24001.24001.16001.20501.20501,966,607
May 12, 20231.25501.27001.19001.19501.19502,735,870
May 11, 20231.09001.28001.09001.25501.25505,864,684
May 10, 20231.06001.06501.02501.03001.03001,788,352
May 09, 20231.04501.06501.03501.04001.0400443,003
May 08, 20231.05001.07501.03501.04001.0400875,813
May 05, 20231.00001.02500.98501.02001.0200514,755
May 04, 20230.98501.00000.97000.98500.9850623,271
May 03, 20231.01501.02000.98000.99000.9900540,447
May 02, 20231.04501.06001.00001.01501.0150925,061
May 01, 20231.09001.14001.03001.03001.03001,444,358
Apr 28, 20231.05501.08501.02001.07001.0700673,883
Apr 27, 20231.05001.08501.02501.07001.0700598,560
Apr 26, 20231.05501.05501.03001.05001.0500273,815
Apr 24, 20231.09001.09001.04501.05501.0550395,664
Apr 21, 20231.12001.12001.08001.10001.1000370,632
Apr 20, 20231.17501.17501.12001.12001.1200328,419
Apr 19, 20231.11001.19501.11001.16001.1600705,257
Apr 18, 20231.10501.15001.10001.13001.1300472,697
Apr 17, 20231.13001.13001.09501.11501.1150291,188
Apr 14, 20231.05501.13001.05501.12001.1200886,029
Apr 13, 20231.01501.05501.01501.05001.0500372,104
Apr 12, 20231.05501.05501.01501.02501.0250302,799
Apr 11, 20231.03501.05501.01001.05501.0550676,555
Apr 06, 20231.01001.02000.98501.01501.01501,335,317
Apr 05, 20231.02501.03501.01001.01001.0100560,551
Apr 04, 20231.07001.07001.02001.03501.0350780,358
Apr 03, 20231.09001.09501.04001.08001.0800890,633
Mar 31, 20231.07501.09001.05001.09001.0900705,160
Mar 30, 20231.06001.11001.05001.07501.07501,548,011
Mar 29, 20231.04001.08001.02501.05001.05001,489,376
Mar 28, 20230.97001.04500.96501.02501.02502,132,174
Mar 27, 20230.95000.99000.93500.94500.9450467,098
Mar 24, 20230.93000.95000.90000.95000.9500868,643
Mar 23, 20230.99501.00000.91000.92000.92002,291,845
Mar 22, 20231.01501.04000.99500.99500.9950930,920
Mar 21, 20231.00501.01000.98501.00001.0000430,159
Mar 20, 20231.02501.04000.98000.99500.9950812,427
Mar 17, 20231.02501.05001.02001.02501.0250888,435
Mar 16, 20231.06001.06501.01001.02001.0200642,510
Mar 15, 20231.08501.09001.06001.08501.0850413,026
Mar 14, 20231.11001.11001.03001.05501.0550934,199
Mar 13, 20231.13001.14001.07001.13001.13001,001,980
Mar 10, 20231.16501.17001.13001.14501.1450635,404
Mar 09, 20231.18501.19501.16001.19501.1950392,014
Mar 08, 20231.17501.17501.14001.16001.1600394,842
Mar 07, 20231.16001.19501.14001.18501.1850295,049
Mar 06, 20231.21001.21001.15001.17001.1700454,207
Mar 03, 20231.16501.17001.14001.17001.1700208,716
Mar 02, 20231.18001.18501.13501.15001.1500320,739
Mar 01, 20231.17001.21501.15501.17501.1750625,644
Feb 28, 20231.13001.16501.13001.16001.1600528,221
Feb 27, 20231.15001.15001.09001.12001.1200581,305
Feb 24, 20231.12001.15001.09501.15001.1500515,439
Feb 23, 20231.12501.14001.10001.12001.1200354,206
Feb 22, 20231.13501.14501.12001.12001.1200370,833
Feb 21, 20231.14501.18001.12501.16001.1600545,690
Feb 20, 20231.17501.17501.11501.12001.12001,021,095
Feb 17, 20231.20001.20501.16001.16501.1650437,067
Feb 16, 20231.18001.23001.17001.18501.1850868,380
Feb 15, 20231.14001.18501.13501.17001.1700891,941
Feb 14, 20231.17001.17001.13001.13501.1350443,070
Feb 13, 20231.22001.22001.11501.12001.12001,143,421
Feb 10, 20231.20501.24501.17501.21001.2100539,998
Feb 09, 20231.23001.23001.19501.21001.2100581,560
Feb 08, 20231.14001.26001.13501.24501.24501,921,250
Feb 07, 20231.10001.12001.08501.12001.1200450,599
Feb 06, 20231.15001.16501.08001.10501.10501,374,029
Feb 03, 20231.19001.19001.13501.15501.1550966,344
Feb 02, 20231.19501.20501.16501.18501.1850662,896
Feb 01, 20231.20001.21001.15501.17001.1700618,160
Jan 31, 20231.24001.24501.16001.16501.16501,130,405
Jan 30, 20231.22501.24501.20001.23501.2350507,089
Jan 27, 20231.27001.28501.21501.23001.2300915,735
Jan 25, 20231.23001.27501.21001.27001.2700661,672
Jan 24, 20231.17001.25001.17001.23501.23501,224,195
Jan 23, 20231.17001.20001.14001.15001.15001,138,658
Jan 20, 20231.16501.16501.13501.15501.1550813,389
Jan 19, 20231.20001.21001.16001.16501.1650544,350
Jan 18, 20231.16501.21001.16001.20001.2000567,268
Jan 17, 20231.19501.19501.16001.16501.1650347,205
Jan 16, 20231.17501.19501.15001.19001.19001,154,432
Jan 13, 20231.20501.22501.15501.15501.15501,040,833
Jan 12, 20231.19501.20501.16001.18001.1800738,632
Jan 11, 20231.19501.19501.16001.17501.1750632,977
Jan 10, 20231.16001.18001.14001.15501.1550601,763
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...