Delta Lithium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.361	0.380	0.356	0.375	0.375	1,701,813
2023-03-30	0.365	0.370	0.351	0.361	0.361	1,893,239
2023-03-29	0.341	0.361	0.326	0.361	0.361	2,628,644
2023-03-28	0.292	0.322	0.292	0.322	0.322	4,102,837
2023-03-27	0.307	0.307	0.283	0.283	0.283	896,205
2023-03-24	0.302	0.307	0.292	0.297	0.297	1,549,113
2023-03-23	0.312	0.312	0.292	0.307	0.307	1,608,737
2023-03-22	0.326	0.326	0.307	0.312	0.312	1,569,489
2023-03-21	0.326	0.326	0.312	0.317	0.317	1,686,376
2023-03-20	0.341	0.348	0.322	0.322	0.322	3,110,924
2023-03-17	0.365	0.365	0.351	0.351	0.351	1,153,399
2023-03-16	0.365	0.370	0.351	0.356	0.356	1,391,496
2023-03-15	0.361	0.380	0.361	0.370	0.370	1,181,276
2023-03-14	0.370	0.375	0.346	0.356	0.356	2,137,002
2023-03-13	0.375	0.380	0.370	0.370	0.370	933,102
2023-03-10	0.385	0.390	0.375	0.375	0.375	1,106,792
2023-03-09	0.385	0.395	0.380	0.390	0.390	520,054
2023-03-08	0.395	0.395	0.380	0.385	0.385	772,534
2023-03-07	0.395	0.419	0.390	0.395	0.395	2,238,834
2023-03-06	0.390	0.404	0.385	0.390	0.390	1,452,690
2023-03-03	0.375	0.390	0.372	0.385	0.385	2,672,457
2023-03-02	0.395	0.395	0.370	0.370	0.370	1,466,462
2023-03-01	0.375	0.400	0.372	0.390	0.390	2,315,475
2023-02-28	0.380	0.395	0.361	0.395	0.395	2,855,520
2023-02-27	0.385	0.395	0.356	0.395	0.395	3,260,957
2023-02-24	0.385	0.395	0.375	0.395	0.395	1,831,152
2023-02-23	0.400	0.400	0.375	0.375	0.375	4,641,787
2023-02-22	0.409	0.414	0.395	0.404	0.404	1,351,037
2023-02-21	0.414	0.429	0.409	0.419	0.419	1,243,153
2023-02-20	0.434	0.439	0.409	0.414	0.414	1,438,992
2023-02-17	0.448	0.448	0.434	0.434	0.434	1,068,027
2023-02-16	0.443	0.453	0.439	0.443	0.443	889,859
2023-02-15	0.458	0.463	0.439	0.439	0.439	1,178,215
2023-02-14	0.473	0.473	0.448	0.453	0.453	1,240,926
2023-02-13	0.477	0.482	0.458	0.463	0.463	2,767,774
2023-02-10	0.443	0.448	0.434	0.439	0.439	637,417
2023-02-09	0.468	0.468	0.439	0.439	0.439	1,472,998
2023-02-08	0.468	0.477	0.463	0.463	0.463	668,732
2023-02-07	0.482	0.482	0.458	0.468	0.468	1,470,425
2023-02-06	0.492	0.502	0.473	0.477	0.477	1,022,303
2023-02-03	0.492	0.507	0.477	0.502	0.502	939,621
2023-02-02	0.497	0.497	0.487	0.492	0.492	929,806
2023-02-01	0.477	0.492	0.473	0.487	0.487	616,403
2023-01-31	0.492	0.492	0.463	0.463	0.463	2,267,917
2023-01-30	0.502	0.502	0.487	0.492	0.492	1,041,950
2023-01-27	0.516	0.521	0.487	0.497	0.497	2,197,310
2023-01-25	0.546	0.546	0.507	0.507	0.507	3,734,813
2023-01-24	0.497	0.526	0.487	0.526	0.526	3,726,184
2023-01-23	0.482	0.497	0.473	0.492	0.492	2,759,243
2023-01-20	0.487	0.487	0.434	0.477	0.477	7,869,535
2023-01-19	0.458	0.458	0.443	0.448	0.448	529,722
2023-01-18	0.448	0.473	0.439	0.458	0.458	2,019,053
2023-01-17	0.463	0.468	0.448	0.448	0.448	750,452
2023-01-16	0.448	0.468	0.443	0.463	0.463	1,296,261
2023-01-13	0.443	0.443	0.424	0.443	0.443	1,147,064
2023-01-12	0.448	0.458	0.424	0.434	0.434	1,643,961
2023-01-11	0.463	0.463	0.424	0.448	0.448	3,344,622
2023-01-10	0.453	0.482	0.453	0.458	0.458	917,529
2023-01-09	0.448	0.463	0.443	0.448	0.448	397,905
2023-01-06	0.429	0.448	0.429	0.448	0.448	1,354,384

← NewerPage 16 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.