Delta Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	0.585	0.619	0.575	0.614	0.614	894,433
2022-10-06	0.560	0.585	0.555	0.585	0.585	1,263,701
2022-10-05	0.570	0.575	0.555	0.555	0.555	772,539
2022-10-04	0.575	0.604	0.560	0.560	0.560	870,173
2022-10-03	0.624	0.624	0.551	0.555	0.555	1,184,521
2022-09-30	0.590	0.633	0.570	0.633	0.633	1,057,831
2022-09-29	0.682	0.682	0.594	0.599	0.599	1,611,179
2022-09-28	0.590	0.653	0.590	0.653	0.653	1,283,606
2022-09-27	0.585	0.590	0.565	0.585	0.585	833,362
2022-09-26	0.585	0.590	0.565	0.570	0.570	1,305,534
2022-09-23	0.594	0.594	0.565	0.585	0.585	266,304
2022-09-21	0.614	0.614	0.580	0.594	0.594	1,184,186
2022-09-20	0.653	0.667	0.614	0.619	0.619	1,169,051
2022-09-19	0.697	0.702	0.624	0.648	0.648	1,946,134
2022-09-16	0.697	0.726	0.667	0.721	0.721	1,458,231
2022-09-15	0.667	0.706	0.648	0.706	0.706	2,931,394
2022-09-14	0.653	0.672	0.633	0.658	0.658	1,961,483
2022-09-13	0.702	0.750	0.677	0.682	0.682	2,261,640
2022-09-12	0.663	0.711	0.648	0.682	0.682	2,693,702
2022-09-09	0.594	0.667	0.594	0.667	0.667	2,085,901
2022-09-08	0.580	0.624	0.565	0.590	0.590	1,584,170
2022-09-07	0.565	0.585	0.565	0.580	0.580	176,283
2022-09-06	0.555	0.590	0.555	0.575	0.575	647,616
2022-09-05	0.585	0.590	0.555	0.555	0.555	436,983
2022-09-02	0.570	0.590	0.565	0.575	0.575	665,143
2022-09-01	0.580	0.594	0.565	0.570	0.570	393,844
2022-08-31	0.590	0.590	0.551	0.575	0.575	687,741
2022-08-30	0.575	0.604	0.575	0.604	0.604	859,161
2022-08-29	0.575	0.633	0.555	0.575	0.575	1,971,240
2022-08-26	0.536	0.614	0.536	0.594	0.594	2,722,863
2022-08-25	0.507	0.531	0.502	0.526	0.526	2,110,404
2022-08-24	0.497	0.526	0.487	0.507	0.507	1,691,758
2022-08-23	0.473	0.504	0.473	0.497	0.497	473,562
2022-08-22	0.487	0.497	0.477	0.477	0.477	1,027,490
2022-08-19	0.487	0.507	0.473	0.497	0.497	897,936
2022-08-18	0.463	0.487	0.453	0.477	0.477	1,433,273
2022-08-17	0.453	0.463	0.439	0.463	0.463	974,242
2022-08-16	0.458	0.458	0.429	0.439	0.439	779,128
2022-08-15	0.448	0.458	0.434	0.434	0.434	473,130
2022-08-12	0.448	0.448	0.429	0.439	0.439	242,981
2022-08-11	0.424	0.453	0.424	0.448	0.448	629,809
2022-08-10	0.439	0.439	0.409	0.409	0.409	289,879
2022-08-09	0.448	0.448	0.434	0.439	0.439	165,475
2022-08-08	0.429	0.458	0.424	0.448	0.448	277,924
2022-08-05	0.419	0.429	0.404	0.429	0.429	693,624
2022-08-04	0.409	0.429	0.390	0.419	0.419	602,119
2022-08-03	0.404	0.404	0.380	0.390	0.390	660,427
2022-08-02	0.400	0.409	0.385	0.395	0.395	150,106
2022-08-01	0.390	0.395	0.380	0.390	0.390	431,578
2022-07-29	0.380	0.400	0.380	0.380	0.380	841,968
2022-07-28	0.346	0.375	0.346	0.375	0.375	550,176
2022-07-27	0.385	0.390	0.341	0.341	0.341	741,525
2022-07-26	0.341	0.370	0.341	0.370	0.370	129,602
2022-07-25	0.331	0.341	0.331	0.336	0.336	311,865
2022-07-22	0.341	0.346	0.331	0.341	0.341	1,266,338
2022-07-21	0.312	0.341	0.307	0.341	0.341	849,785
2022-07-20	0.312	0.331	0.307	0.312	0.312	338,087
2022-07-19	0.322	0.336	0.322	0.322	0.322	8,996
2022-07-18	0.341	0.341	0.322	0.322	0.322	125,012
2022-07-15	0.331	0.331	0.322	0.322	0.322	617,153

← NewerPage 18 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.