Delta Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.429	0.448	0.429	0.448	0.448	1,354,384
2023-01-05	0.439	0.443	0.429	0.429	0.429	427,282
2023-01-04	0.439	0.458	0.439	0.439	0.439	371,179
2023-01-03	0.463	0.463	0.431	0.439	0.439	578,219
2022-12-30	0.434	0.468	0.434	0.463	0.463	413,886
2022-12-29	0.439	0.439	0.424	0.424	0.424	478,464
2022-12-28	0.453	0.468	0.439	0.439	0.439	1,017,248
2022-12-23	0.443	0.458	0.443	0.448	0.448	307,398
2022-12-22	0.443	0.468	0.443	0.443	0.443	1,458,345
2022-12-21	0.443	0.443	0.409	0.424	0.424	910,114
2022-12-20	0.443	0.443	0.414	0.443	0.443	926,888
2022-12-19	0.414	0.439	0.414	0.439	0.439	620,893
2022-12-16	0.409	0.424	0.395	0.424	0.424	865,189
2022-12-15	0.434	0.434	0.390	0.404	0.404	1,731,461
2022-12-14	0.443	0.443	0.409	0.419	0.419	2,053,762
2022-12-13	0.434	0.439	0.419	0.424	0.424	658,230
2022-12-12	0.448	0.448	0.424	0.429	0.429	1,603,577
2022-12-09	0.468	0.468	0.439	0.448	0.448	5,369,336
2022-12-08	0.487	0.487	0.468	0.468	0.468	1,827,304
2022-12-07	0.497	0.497	0.482	0.482	0.482	1,065,560
2022-12-06	0.507	0.507	0.487	0.497	0.497	2,645,942
2022-12-05	0.516	0.526	0.502	0.502	0.502	1,350,886
2022-12-02	0.507	0.526	0.507	0.512	0.512	1,715,411
2022-12-01	0.497	0.521	0.492	0.507	0.507	3,291,278
2022-11-29	0.546	0.560	0.526	0.551	0.551	1,261,541
2022-11-28	0.585	0.590	0.536	0.536	0.536	2,683,727
2022-11-25	0.565	0.565	0.546	0.546	0.546	441,862
2022-11-24	0.555	0.575	0.553	0.560	0.560	824,984
2022-11-23	0.536	0.560	0.536	0.546	0.546	787,721
2022-11-22	0.555	0.555	0.526	0.536	0.536	780,964
2022-11-21	0.570	0.570	0.541	0.546	0.546	782,633
2022-11-18	0.546	0.590	0.541	0.585	0.585	1,402,894
2022-11-17	0.536	0.551	0.516	0.546	0.546	939,281
2022-11-16	0.565	0.565	0.531	0.541	0.541	1,495,527
2022-11-15	0.614	0.614	0.565	0.570	0.570	1,039,839
2022-11-14	0.619	0.629	0.575	0.624	0.624	2,413,380
2022-11-11	0.633	0.658	0.604	0.614	0.614	2,260,943
2022-11-10	0.609	0.629	0.590	0.614	0.614	1,396,457
2022-11-09	0.585	0.616	0.585	0.604	0.604	1,337,313
2022-11-08	0.580	0.609	0.580	0.585	0.585	1,239,106
2022-11-07	0.555	0.585	0.546	0.580	0.580	2,052,715
2022-11-04	0.516	0.551	0.507	0.546	0.546	729,570
2022-11-03	0.502	0.526	0.497	0.521	0.521	738,847
2022-11-02	0.507	0.516	0.502	0.502	0.502	503,110
2022-11-01	0.526	0.526	0.497	0.516	0.516	500,332
2022-10-31	0.531	0.531	0.502	0.526	0.526	1,139,908
2022-10-28	0.516	0.526	0.512	0.526	0.526	905,765
2022-10-27	0.526	0.526	0.487	0.516	0.516	1,700,018
2022-10-26	0.531	0.551	0.521	0.531	0.531	1,002,841
2022-10-25	0.521	0.565	0.507	0.546	0.546	1,716,807
2022-10-24	0.512	0.536	0.507	0.521	0.521	769,780
2022-10-21	0.531	0.531	0.497	0.497	0.497	988,317
2022-10-20	0.555	0.555	0.526	0.526	0.526	878,513
2022-10-19	0.580	0.580	0.482	0.565	0.565	4,137,174
2022-10-18	0.541	0.590	0.541	0.580	0.580	699,618
2022-10-17	0.560	0.565	0.531	0.531	0.531	884,988
2022-10-14	0.585	0.585	0.557	0.560	0.560	575,264
2022-10-13	0.565	0.590	0.555	0.580	0.580	508,019
2022-10-12	0.565	0.575	0.531	0.560	0.560	509,283
2022-10-11	0.590	0.594	0.551	0.560	0.560	654,092

← NewerPage 17 of 21 · 1,260 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.