Delta Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	0.336	0.346	0.331	0.346	0.346	102,226
2022-07-12	0.351	0.351	0.326	0.341	0.341	573,572
2022-07-11	0.370	0.370	0.351	0.356	0.356	318,951
2022-07-08	0.370	0.380	0.365	0.375	0.375	334,722
2022-07-07	0.390	0.390	0.365	0.370	0.370	158,354
2022-07-06	0.365	0.395	0.365	0.390	0.390	107,367
2022-07-05	0.390	0.419	0.390	0.395	0.395	33,818
2022-07-04	0.380	0.390	0.375	0.390	0.390	153,592
2022-07-01	0.390	0.390	0.370	0.370	0.370	120,183
2022-06-30	0.395	0.404	0.370	0.390	0.390	322,016
2022-06-29	0.419	0.419	0.390	0.390	0.390	439,334
2022-06-28	0.395	0.424	0.395	0.419	0.419	425,565
2022-06-27	0.380	0.419	0.380	0.385	0.385	458,590
2022-06-24	0.322	0.370	0.322	0.356	0.356	1,071,003
2022-06-23	0.331	0.331	0.326	0.326	0.326	65,025
2022-06-22	0.341	0.348	0.331	0.331	0.331	231,162
2022-06-21	0.317	0.351	0.317	0.351	0.351	1,561,547
2022-06-20	0.351	0.351	0.317	0.317	0.317	654,229
2022-06-17	0.361	0.361	0.341	0.356	0.356	609,393
2022-06-16	0.385	0.390	0.361	0.370	0.370	493,159
2022-06-15	0.390	0.395	0.361	0.375	0.375	862,304
2022-06-14	0.400	0.434	0.380	0.395	0.395	1,132,610
2022-06-10	0.429	0.445	0.419	0.439	0.439	303,733
2022-06-09	0.448	0.448	0.439	0.448	0.448	149,458
2022-06-08	0.463	0.463	0.443	0.443	0.443	196,058
2022-06-07	0.465	0.468	0.443	0.443	0.443	396,453
2022-06-06	0.477	0.482	0.458	0.468	0.468	528,790
2022-06-03	0.497	0.497	0.477	0.477	0.477	408,931
2022-06-02	0.487	0.492	0.477	0.487	0.487	575,160
2022-06-01	0.507	0.521	0.482	0.487	0.487	1,488,568
2022-05-31	0.551	0.551	0.526	0.526	0.526	644,744
2022-05-30	0.580	0.580	0.555	0.560	0.560	527,418
2022-05-27	0.580	0.585	0.555	0.555	0.555	406,772
2022-05-26	0.575	0.575	0.531	0.565	0.565	1,305,226
2022-05-25	0.551	0.580	0.548	0.575	0.575	1,085,485
2022-05-24	0.570	0.580	0.531	0.546	0.546	1,164,887
2022-05-23	0.541	0.575	0.541	0.541	0.541	1,519,775
2022-05-20	0.492	0.551	0.477	0.541	0.541	1,128,419
2022-05-19	0.468	0.497	0.448	0.492	0.492	1,318,503
2022-05-18	0.463	0.507	0.463	0.477	0.477	1,379,892
2022-05-17	0.424	0.477	0.424	0.443	0.443	909,737
2022-05-16	0.439	0.448	0.414	0.424	0.424	1,435,330
2022-05-13	0.448	0.536	0.419	0.424	0.424	7,262,307
2022-05-12	0.453	0.453	0.395	0.395	0.395	455,017
2022-05-11	0.395	0.443	0.375	0.434	0.434	1,300,353
2022-05-10	0.390	0.404	0.370	0.395	0.395	990,612
2022-05-09	0.434	0.434	0.395	0.409	0.409	911,189
2022-05-06	0.439	0.439	0.409	0.419	0.419	546,956
2022-05-05	0.448	0.473	0.439	0.443	0.443	426,666
2022-05-04	0.473	0.497	0.434	0.434	0.434	1,038,247
2022-05-03	0.468	0.468	0.439	0.458	0.458	1,328,800
2022-05-02	0.492	0.492	0.453	0.468	0.468	922,076
2022-04-29	0.507	0.521	0.494	0.502	0.502	753,867
2022-04-28	0.507	0.521	0.502	0.521	0.521	298,856
2022-04-27	0.546	0.546	0.512	0.516	0.516	800,586
2022-04-26	0.546	0.555	0.526	0.551	0.551	469,431
2022-04-22	0.575	0.575	0.536	0.560	0.560	443,305
2022-04-21	0.565	0.599	0.565	0.575	0.575	453,937
2022-04-20	0.570	0.599	0.570	0.575	0.575	884,993
2022-04-19	0.599	0.599	0.560	0.560	0.560	481,740

← NewerPage 19 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.