Delta Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	0.526	0.590	0.521	0.585	0.585	2,152,482
2022-04-13	0.526	0.546	0.512	0.516	0.516	2,700,207
2022-04-12	0.526	0.551	0.507	0.512	0.512	1,968,933
2022-04-11	0.555	0.575	0.518	0.521	0.521	4,096,370
2022-04-08	0.682	0.682	0.551	0.551	0.551	4,900,707
2022-04-07	0.648	0.648	0.619	0.638	0.638	546,059
2022-04-06	0.682	0.697	0.643	0.653	0.653	1,839,464
2022-04-05	0.711	0.731	0.682	0.692	0.692	1,234,001
2022-04-04	0.702	0.721	0.692	0.692	0.692	1,789,824
2022-04-01	0.711	0.711	0.682	0.711	0.711	951,308
2022-03-31	0.658	0.711	0.658	0.711	0.711	2,287,163
2022-03-30	0.663	0.682	0.653	0.653	0.653	830,757
2022-03-29	0.643	0.658	0.619	0.658	0.658	476,601
2022-03-28	0.682	0.682	0.633	0.638	0.638	1,824,465
2022-03-25	0.604	0.672	0.604	0.672	0.672	1,910,927
2022-03-24	0.624	0.624	0.585	0.614	0.614	808,784
2022-03-23	0.624	0.643	0.590	0.643	0.643	1,715,519
2022-03-22	0.555	0.624	0.555	0.614	0.614	1,691,665
2022-03-21	0.565	0.575	0.516	0.536	0.536	1,727,824
2022-03-18	0.512	0.565	0.512	0.555	0.555	1,413,348
2022-03-17	0.497	0.516	0.482	0.502	0.502	1,702,772
2022-03-16	0.477	0.512	0.463	0.487	0.487	1,903,859
2022-03-15	0.468	0.468	0.429	0.429	0.429	1,618,877
2022-03-14	0.502	0.502	0.458	0.463	0.463	674,475
2022-03-11	0.477	0.512	0.477	0.507	0.507	560,978
2022-03-10	0.473	0.512	0.473	0.477	0.477	1,049,356
2022-03-09	0.482	0.512	0.468	0.468	0.468	2,081,888
2022-03-08	0.516	0.521	0.448	0.468	0.468	3,105,389
2022-03-07	0.531	0.531	0.507	0.507	0.507	674,268
2022-03-04	0.531	0.531	0.507	0.516	0.516	605,436
2022-03-03	0.526	0.546	0.521	0.521	0.521	899,319
2022-03-02	0.536	0.536	0.512	0.512	0.512	892,608
2022-03-01	0.536	0.560	0.526	0.536	0.536	319,484
2022-02-28	0.536	0.546	0.518	0.546	0.546	882,754
2022-02-25	0.536	0.551	0.521	0.531	0.531	277,258
2022-02-24	0.575	0.575	0.497	0.512	0.512	1,119,778
2022-02-23	0.541	0.585	0.541	0.555	0.555	644,747
2022-02-22	0.575	0.585	0.541	0.541	0.541	746,295
2022-02-21	0.580	0.614	0.551	0.575	0.575	2,872,926
2022-02-17	0.551	0.555	0.526	0.531	0.531	574,765
2022-02-16	0.555	0.594	0.536	0.546	0.546	1,436,963
2022-02-15	0.565	0.570	0.531	0.536	0.536	1,158,297
2022-02-14	0.604	0.604	0.570	0.575	0.575	299,395
2022-02-11	0.594	0.609	0.594	0.604	0.604	417,985
2022-02-10	0.624	0.633	0.590	0.594	0.594	758,357
2022-02-09	0.658	0.667	0.614	0.619	0.619	1,469,558
2022-02-08	0.745	0.760	0.624	0.677	0.677	5,618,418
2022-02-07	0.692	0.741	0.682	0.731	0.731	1,232,621
2022-02-04	0.643	0.702	0.643	0.697	0.697	481,714
2022-02-03	0.692	0.692	0.643	0.663	0.663	528,173
2022-02-02	0.663	0.692	0.658	0.692	0.692	491,547
2022-02-01	0.682	0.697	0.663	0.663	0.663	399,105
2022-01-31	0.653	0.687	0.633	0.682	0.682	1,468,802
2022-01-28	0.614	0.653	0.575	0.633	0.633	1,148,748
2022-01-27	0.619	0.638	0.570	0.609	0.609	1,650,033
2022-01-25	0.677	0.682	0.614	0.624	0.624	1,175,559
2022-01-24	0.692	0.711	0.658	0.672	0.672	1,082,539
2022-01-21	0.741	0.741	0.697	0.716	0.716	1,216,850
2022-01-20	0.741	0.775	0.736	0.750	0.750	768,350
2022-01-19	0.750	0.760	0.731	0.741	0.741	1,075,168

← NewerPage 20 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.